| 名前 | Biomerica Inc. Common Stock |
| ティッカー | BMRA |
| 国 | United States |
| 上場年 | nan |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 8.07 | 7.67 | 8.0 | 7.83 | 168100.0 | 7.83 |
| 2021-02-12 | 8.04 | 7.61 | 7.7 | 7.86 | 124400.0 | 7.86 |
| 2021-02-11 | 8.15 | 7.6 | 8.11 | 7.6 | 155800.0 | 7.6 |
| 2021-02-10 | 8.09 | 7.4 | 7.71 | 8.0 | 277500.0 | 8.0 |
| 2021-02-09 | 7.93 | 7.68 | 7.81 | 7.78 | 156600.0 | 7.78 |
| 2021-02-08 | 7.88 | 7.45 | 7.63 | 7.8 | 206200.0 | 7.8 |
| 2021-02-05 | 7.71 | 7.21 | 7.29 | 7.63 | 228500.0 | 7.63 |
| 2021-02-04 | 7.5 | 7.12 | 7.4 | 7.31 | 106400.0 | 7.31 |
| 2021-02-03 | 7.47 | 6.9 | 7.07 | 7.37 | 229400.0 | 7.37 |
| 2021-02-02 | 7.15 | 6.76 | 6.89 | 6.94 | 189100.0 | 6.94 |
| 2021-02-01 | 6.97 | 6.65 | 6.79 | 6.75 | 87800.0 | 6.75 |
| 2021-01-29 | 7.09 | 6.66 | 6.68 | 6.8 | 163400.0 | 6.8 |
| 2021-01-28 | 7.1 | 6.35 | 7.08 | 6.72 | 358500.0 | 6.72 |
| 2021-01-27 | 7.65 | 7.01 | 7.21 | 7.12 | 415700.0 | 7.12 |
| 2021-01-26 | 7.69 | 7.01 | 7.66 | 7.28 | 401700.0 | 7.28 |
| 2021-01-25 | 7.7 | 6.8 | 7.29 | 7.5 | 793700.0 | 7.5 |
| 2021-01-22 | 7.08 | 6.22 | 6.22 | 6.98 | 767900.0 | 6.98 |
| 2021-01-21 | 6.49 | 6.05 | 6.05 | 6.2 | 371600.0 | 6.2 |
| 2021-01-20 | 6.24 | 5.95 | 6.1 | 6.16 | 165300.0 | 6.16 |
| 2021-01-19 | 6.19 | 5.72 | 5.72 | 6.09 | 364600.0 | 6.09 |
| 2021-01-15 | 6.11 | 5.57 | 6.1 | 5.7 | 420800.0 | 5.7 |
| 2021-01-14 | 6.27 | 5.76 | 6.19 | 6.06 | 447300.0 | 6.06 |
| 2021-01-13 | 6.55 | 5.86 | 6.54 | 6.27 | 1055600.0 | 6.27 |
| 2021-01-12 | 7.79 | 6.14 | 6.54 | 6.54 | 12917300.0 | 6.54 |
| 2021-01-11 | 5.32 | 5.01 | 5.28 | 5.14 | 107900.0 | 5.14 |
| 2021-01-08 | 5.48 | 5.24 | 5.47 | 5.33 | 107500.0 | 5.33 |
| 2021-01-07 | 5.47 | 5.23 | 5.3 | 5.47 | 116600.0 | 5.47 |
| 2021-01-06 | 5.48 | 5.03 | 5.07 | 5.14 | 169500.0 | 5.14 |
| 2021-01-05 | 5.23 | 5.01 | 5.04 | 5.09 | 102600.0 | 5.09 |
| 2021-01-04 | 5.09 | 4.95 | 5.0 | 5.06 | 168300.0 | 5.06 |
| 2020-12-31 | 5.05 | 4.81 | 4.82 | 4.98 | 299800.0 | 4.98 |
| 2020-12-30 | 5.0 | 4.71 | 4.89 | 4.88 | 174300.0 | 4.88 |
| 2020-12-29 | 5.02 | 4.7 | 4.7 | 4.94 | 197100.0 | 4.94 |
| 2020-12-28 | 5.1 | 4.6 | 5.0 | 4.71 | 250800.0 | 4.71 |
| 2020-12-24 | 5.24 | 4.95 | 5.19 | 4.97 | 104700.0 | 4.97 |
| 2020-12-23 | 5.19 | 4.96 | 4.96 | 5.15 | 153600.0 | 5.15 |
| 2020-12-22 | 5.23 | 4.82 | 5.19 | 4.92 | 160300.0 | 4.92 |
| 2020-12-21 | 5.45 | 5.12 | 5.3 | 5.13 | 110500.0 | 5.13 |
| 2020-12-18 | 5.63 | 5.38 | 5.63 | 5.38 | 103500.0 | 5.38 |
| 2020-12-17 | 5.66 | 5.51 | 5.51 | 5.59 | 116100.0 | 5.59 |
| 2020-12-16 | 5.84 | 5.46 | 5.76 | 5.54 | 110700.0 | 5.54 |
| 2020-12-15 | 5.84 | 5.63 | 5.79 | 5.73 | 162800.0 | 5.73 |
| 2020-12-14 | 6.36 | 5.7 | 6.24 | 5.71 | 121000.0 | 5.71 |
| 2020-12-11 | 6.36 | 6.04 | 6.3 | 6.15 | 54900.0 | 6.15 |
| 2020-12-10 | 6.5 | 6.3 | 6.3 | 6.36 | 61200.0 | 6.36 |
| 2020-12-09 | 6.82 | 6.35 | 6.76 | 6.37 | 93700.0 | 6.37 |
| 2020-12-08 | 7.2 | 6.68 | 7.19 | 6.76 | 118200.0 | 6.76 |
| 2020-12-07 | 7.3 | 6.79 | 6.86 | 7.25 | 115300.0 | 7.25 |
| 2020-12-04 | 6.95 | 6.62 | 6.62 | 6.79 | 103200.0 | 6.79 |
| 2020-12-03 | 6.9 | 6.59 | 6.78 | 6.68 | 48000.0 | 6.68 |
| 2020-12-02 | 6.86 | 6.5 | 6.5 | 6.79 | 46800.0 | 6.79 |
| 2020-12-01 | 7.02 | 6.51 | 7.02 | 6.55 | 86100.0 | 6.55 |
| 2020-11-30 | 7.1 | 6.67 | 6.75 | 6.95 | 103700.0 | 6.95 |
| 2020-11-27 | 6.86 | 6.37 | 6.5 | 6.74 | 64600.0 | 6.74 |
| 2020-11-25 | 6.63 | 6.3 | 6.63 | 6.5 | 98100.0 | 6.5 |
| 2020-11-24 | 6.74 | 6.42 | 6.66 | 6.54 | 135800.0 | 6.54 |
| 2020-11-23 | 6.88 | 6.64 | 6.88 | 6.67 | 60600.0 | 6.67 |
| 2020-11-20 | 6.89 | 6.39 | 6.39 | 6.8 | 131800.0 | 6.8 |
| 2020-11-19 | 6.8 | 6.35 | 6.69 | 6.43 | 53700.0 | 6.43 |
| 2020-11-18 | 6.92 | 6.6 | 6.92 | 6.7 | 51500.0 | 6.7 |
| 2020-11-17 | 6.94 | 6.59 | 6.81 | 6.78 | 67100.0 | 6.78 |
| 2020-11-16 | 6.97 | 6.7 | 6.77 | 6.88 | 48700.0 | 6.88 |
| 2020-11-13 | 7.08 | 6.47 | 6.96 | 6.72 | 279700.0 | 6.72 |
| 2020-11-12 | 7.3 | 6.92 | 7.2 | 7.0 | 162300.0 | 7.0 |
| 2020-11-11 | 7.19 | 6.72 | 6.72 | 7.11 | 168300.0 | 7.11 |
| 2020-11-10 | 6.95 | 6.07 | 6.25 | 6.84 | 252400.0 | 6.84 |
| 2020-11-09 | 6.18 | 5.8 | 6.05 | 6.08 | 184500.0 | 6.08 |
| 2020-11-06 | 6.1 | 5.69 | 5.85 | 6.0 | 123300.0 | 6.0 |
| 2020-11-05 | 5.9 | 5.72 | 5.87 | 5.89 | 66400.0 | 5.89 |
| 2020-11-04 | 5.93 | 5.66 | 5.73 | 5.85 | 90900.0 | 5.85 |
| 2020-11-03 | 5.67 | 5.38 | 5.41 | 5.66 | 79400.0 | 5.66 |
| 2020-11-02 | 5.52 | 5.31 | 5.46 | 5.45 | 93700.0 | 5.45 |
| 2020-10-30 | 5.54 | 5.27 | 5.3 | 5.46 | 145100.0 | 5.46 |
| 2020-10-29 | 5.62 | 5.34 | 5.4 | 5.59 | 77100.0 | 5.59 |
| 2020-10-28 | 5.62 | 5.37 | 5.61 | 5.4 | 98200.0 | 5.4 |
| 2020-10-27 | 5.54 | 5.33 | 5.54 | 5.41 | 65700.0 | 5.41 |
| 2020-10-26 | 5.57 | 5.39 | 5.48 | 5.46 | 68100.0 | 5.46 |
| 2020-10-23 | 5.74 | 5.59 | 5.74 | 5.61 | 85000.0 | 5.61 |
| 2020-10-22 | 5.74 | 5.43 | 5.53 | 5.66 | 71600.0 | 5.66 |
| 2020-10-21 | 5.57 | 5.26 | 5.57 | 5.51 | 155800.0 | 5.51 |
| 2020-10-20 | 5.74 | 5.52 | 5.61 | 5.6 | 90700.0 | 5.6 |
| 2020-10-19 | 5.99 | 5.51 | 5.87 | 5.64 | 236500.0 | 5.64 |
| 2020-10-16 | 6.2 | 4.41 | 4.94 | 5.84 | 1640900.0 | 5.84 |
| 2020-10-15 | 7.73 | 7.27 | 7.73 | 7.29 | 347500.0 | 7.29 |
| 2020-10-14 | 7.97 | 7.65 | 7.87 | 7.76 | 123800.0 | 7.76 |
| 2020-10-13 | 7.95 | 7.61 | 7.7 | 7.83 | 116200.0 | 7.83 |
| 2020-10-12 | 7.88 | 7.62 | 7.88 | 7.77 | 94100.0 | 7.77 |
| 2020-10-09 | 7.88 | 7.65 | 7.84 | 7.85 | 99800.0 | 7.85 |
| 2020-10-08 | 7.84 | 7.55 | 7.62 | 7.84 | 165600.0 | 7.84 |
| 2020-10-07 | 7.55 | 7.38 | 7.42 | 7.49 | 101600.0 | 7.49 |
| 2020-10-06 | 7.39 | 7.12 | 7.12 | 7.35 | 166600.0 | 7.35 |
| 2020-10-05 | 7.4 | 7.0 | 7.35 | 7.13 | 107500.0 | 7.13 |
| 2020-10-02 | 7.36 | 6.86 | 7.01 | 7.35 | 138200.0 | 7.35 |
| 2020-10-01 | 7.0 | 6.76 | 6.93 | 6.97 | 107500.0 | 6.97 |
| 2020-09-30 | 7.16 | 6.93 | 7.16 | 6.93 | 82400.0 | 6.93 |
| 2020-09-29 | 7.25 | 6.83 | 6.98 | 7.17 | 82300.0 | 7.17 |
| 2020-09-28 | 7.25 | 6.89 | 7.25 | 7.03 | 89100.0 | 7.03 |
| 2020-09-25 | 7.1 | 6.58 | 6.62 | 7.1 | 86700.0 | 7.1 |
| 2020-09-24 | 6.65 | 6.41 | 6.55 | 6.64 | 87000.0 | 6.64 |
| 2020-09-23 | 7.05 | 6.51 | 7.0 | 6.58 | 121200.0 | 6.58 |
| 2020-09-22 | 7.18 | 6.86 | 7.18 | 6.9 | 105500.0 | 6.9 |
| 2020-09-21 | 7.5 | 6.94 | 7.36 | 7.19 | 160600.0 | 7.19 |
| 2020-09-18 | 7.74 | 7.09 | 7.09 | 7.56 | 339000.0 | 7.56 |
| 2020-09-17 | 7.2 | 6.89 | 7.02 | 7.09 | 102700.0 | 7.09 |
| 2020-09-16 | 7.13 | 6.82 | 6.93 | 7.04 | 149900.0 | 7.04 |
| 2020-09-15 | 7.05 | 6.57 | 6.76 | 6.93 | 193500.0 | 6.93 |
| 2020-09-14 | 6.89 | 6.45 | 6.61 | 6.76 | 127100.0 | 6.76 |
| 2020-09-11 | 6.93 | 6.52 | 6.83 | 6.63 | 179900.0 | 6.63 |
| 2020-09-10 | 7.03 | 6.66 | 6.77 | 6.77 | 238600.0 | 6.77 |
| 2020-09-09 | 6.82 | 6.46 | 6.48 | 6.79 | 120800.0 | 6.79 |
| 2020-09-08 | 6.8 | 6.43 | 6.69 | 6.45 | 189800.0 | 6.45 |
| 2020-09-04 | 7.1 | 5.5 | 5.92 | 6.89 | 582500.0 | 6.89 |
| 2020-09-03 | 6.4 | 5.77 | 6.37 | 5.86 | 343100.0 | 5.86 |
| 2020-09-02 | 6.75 | 6.39 | 6.6 | 6.45 | 353800.0 | 6.45 |
| 2020-09-01 | 7.07 | 6.47 | 6.77 | 6.7 | 356300.0 | 6.7 |
| 2020-08-31 | 7.47 | 7.07 | 7.25 | 7.26 | 278600.0 | 7.26 |
| 2020-08-28 | 7.55 | 7.15 | 7.39 | 7.37 | 264100.0 | 7.37 |
| 2020-08-27 | 7.62 | 7.18 | 7.3 | 7.47 | 358400.0 | 7.47 |
| 2020-08-26 | 7.85 | 7.3 | 7.32 | 7.64 | 267800.0 | 7.64 |
| 2020-08-25 | 7.43 | 7.11 | 7.34 | 7.38 | 204800.0 | 7.38 |
| 2020-08-24 | 7.82 | 7.21 | 7.68 | 7.36 | 271900.0 | 7.36 |
| 2020-08-21 | 7.92 | 7.61 | 7.79 | 7.72 | 341400.0 | 7.72 |
| 2020-08-20 | 7.87 | 7.61 | 7.67 | 7.79 | 184200.0 | 7.79 |
| 2020-08-19 | 8.06 | 7.57 | 7.97 | 7.78 | 242100.0 | 7.78 |
| 2020-08-18 | 8.08 | 7.32 | 7.46 | 7.94 | 308800.0 | 7.94 |
| 2020-08-17 | 8.19 | 7.51 | 8.19 | 7.51 | 553600.0 | 7.51 |
| 2020-08-14 | 8.48 | 7.99 | 8.37 | 8.22 | 502700.0 | 8.22 |
| 2020-08-13 | 9.07 | 8.45 | 9.0 | 8.48 | 592200.0 | 8.48 |
| 2020-08-12 | 9.74 | 8.91 | 9.19 | 9.12 | 3302400.0 | 9.12 |
| 2020-08-11 | 8.68 | 8.16 | 8.53 | 8.57 | 379900.0 | 8.57 |
| 2020-08-10 | 8.92 | 8.39 | 8.85 | 8.45 | 452900.0 | 8.45 |
| 2020-08-07 | 9.03 | 8.63 | 8.87 | 8.81 | 256700.0 | 8.81 |
| 2020-08-06 | 9.03 | 8.58 | 8.8 | 8.87 | 334100.0 | 8.87 |
| 2020-08-05 | 9.2 | 8.84 | 9.09 | 8.86 | 410500.0 | 8.86 |
| 2020-08-04 | 9.3 | 8.96 | 9.18 | 8.98 | 567100.0 | 8.98 |
| 2020-08-03 | 9.52 | 8.94 | 9.14 | 9.25 | 377800.0 | 9.25 |
| 2020-07-31 | 9.83 | 9.06 | 9.45 | 9.11 | 560200.0 | 9.11 |
| 2020-07-30 | 9.53 | 8.74 | 8.8 | 9.34 | 394600.0 | 9.34 |
| 2020-07-29 | 9.06 | 8.3 | 8.7 | 8.92 | 576800.0 | 8.92 |
| 2020-07-28 | 9.25 | 8.67 | 9.0 | 8.67 | 460200.0 | 8.67 |
| 2020-07-27 | 9.5 | 8.65 | 9.5 | 9.14 | 769600.0 | 9.14 |
| 2020-07-24 | 9.74 | 9.13 | 9.51 | 9.47 | 489300.0 | 9.47 |
| 2020-07-23 | 10.31 | 9.27 | 10.03 | 9.51 | 693700.0 | 9.51 |
| 2020-07-22 | 10.9 | 9.3 | 10.01 | 10.23 | 1932900.0 | 10.23 |
| 2020-07-21 | 12.75 | 8.1 | 12.56 | 9.11 | 5148900.0 | 9.11 |
| 2020-07-20 | 12.72 | 10.96 | 10.96 | 12.04 | 1382100.0 | 12.04 |
| 2020-07-17 | 11.25 | 10.4 | 10.89 | 10.96 | 836400.0 | 10.96 |
| 2020-07-16 | 11.7 | 9.9 | 9.9 | 11.31 | 3559200.0 | 11.31 |
| 2020-07-15 | 9.7 | 8.67 | 8.73 | 9.56 | 760900.0 | 9.56 |
| 2020-07-14 | 8.98 | 8.36 | 8.58 | 8.7 | 407300.0 | 8.7 |
| 2020-07-13 | 9.44 | 8.67 | 9.0 | 8.7 | 734400.0 | 8.7 |
| 2020-07-10 | 8.93 | 8.36 | 8.61 | 8.92 | 447000.0 | 8.92 |
| 2020-07-09 | 8.71 | 7.96 | 8.37 | 8.69 | 481800.0 | 8.69 |
| 2020-07-08 | 8.44 | 8.05 | 8.05 | 8.27 | 474800.0 | 8.27 |
| 2020-07-07 | 8.22 | 7.56 | 7.63 | 8.04 | 439500.0 | 8.04 |
| 2020-07-06 | 8.3 | 7.67 | 8.3 | 7.8 | 566000.0 | 7.8 |
| 2020-07-02 | 8.9 | 8.22 | 8.32 | 8.38 | 1048100.0 | 8.38 |
| 2020-07-01 | 8.2 | 7.11 | 7.17 | 8.15 | 1464600.0 | 8.15 |
| 2020-06-30 | 7.5 | 7.1 | 7.41 | 7.25 | 303600.0 | 7.25 |
| 2020-06-29 | 7.64 | 7.11 | 7.36 | 7.49 | 441200.0 | 7.49 |
| 2020-06-26 | 8.05 | 7.14 | 8.0 | 7.37 | 722300.0 | 7.37 |
| 2020-06-25 | 8.39 | 7.56 | 7.7 | 7.67 | 1393300.0 | 7.67 |
| 2020-06-24 | 7.82 | 6.6 | 6.74 | 7.58 | 1041600.0 | 7.58 |
| 2020-06-23 | 7.23 | 6.58 | 7.23 | 6.89 | 1188900.0 | 6.89 |
| 2020-06-22 | 8.45 | 6.17 | 6.45 | 7.34 | 7261800.0 | 7.34 |
| 2020-06-19 | 6.31 | 5.68 | 5.7 | 6.06 | 387400.0 | 6.06 |
| 2020-06-18 | 5.92 | 5.64 | 5.78 | 5.65 | 332900.0 | 5.65 |
| 2020-06-17 | 6.05 | 5.78 | 5.96 | 5.84 | 340900.0 | 5.84 |
| 2020-06-16 | 6.71 | 5.87 | 6.19 | 6.07 | 2363200.0 | 6.07 |
| 2020-06-15 | 5.76 | 5.42 | 5.48 | 5.46 | 298500.0 | 5.46 |
| 2020-06-12 | 5.49 | 5.19 | 5.25 | 5.35 | 199800.0 | 5.35 |
| 2020-06-11 | 5.7 | 5.1 | 5.55 | 5.32 | 284300.0 | 5.32 |
| 2020-06-10 | 6.38 | 5.64 | 6.25 | 5.77 | 333300.0 | 5.77 |
| 2020-06-09 | 6.35 | 5.16 | 5.18 | 6.13 | 1433400.0 | 6.13 |
| 2020-06-08 | 5.6 | 4.93 | 5.32 | 5.17 | 609300.0 | 5.17 |
| 2020-06-05 | 5.72 | 5.35 | 5.4 | 5.35 | 322700.0 | 5.35 |
| 2020-06-04 | 6.01 | 5.35 | 6.01 | 5.43 | 604300.0 | 5.43 |
| 2020-06-03 | 6.28 | 5.83 | 6.18 | 6.05 | 244900.0 | 6.05 |
| 2020-06-02 | 6.39 | 6.1 | 6.34 | 6.23 | 222400.0 | 6.23 |
| 2020-06-01 | 6.55 | 6.33 | 6.48 | 6.35 | 218100.0 | 6.35 |
| 2020-05-29 | 6.52 | 6.34 | 6.46 | 6.47 | 98000.0 | 6.47 |
| 2020-05-28 | 6.6 | 6.45 | 6.55 | 6.48 | 126100.0 | 6.48 |
| 2020-05-27 | 6.7 | 6.31 | 6.52 | 6.62 | 281900.0 | 6.62 |
| 2020-05-26 | 6.67 | 6.4 | 6.63 | 6.61 | 337300.0 | 6.61 |
| 2020-05-22 | 6.8 | 6.5 | 6.8 | 6.63 | 256900.0 | 6.63 |
| 2020-05-21 | 6.94 | 6.7 | 6.88 | 6.84 | 204800.0 | 6.84 |
| 2020-05-20 | 7.31 | 6.8 | 7.21 | 6.96 | 593100.0 | 6.96 |
| 2020-05-19 | 7.42 | 7.16 | 7.37 | 7.32 | 236600.0 | 7.32 |
| 2020-05-18 | 7.47 | 7.1 | 7.43 | 7.37 | 435000.0 | 7.37 |
| 2020-05-15 | 7.57 | 7.16 | 7.57 | 7.4 | 269800.0 | 7.4 |
| 2020-05-14 | 7.68 | 7.0 | 7.02 | 7.57 | 361400.0 | 7.57 |
| 2020-05-13 | 7.86 | 6.94 | 7.79 | 7.08 | 479100.0 | 7.08 |
| 2020-05-12 | 7.8 | 7.22 | 7.38 | 7.72 | 577200.0 | 7.72 |
| 2020-05-11 | 7.49 | 7.1 | 7.19 | 7.41 | 436300.0 | 7.41 |
| 2020-05-08 | 7.54 | 6.95 | 7.16 | 7.2 | 600300.0 | 7.2 |
| 2020-05-07 | 8.3 | 7.34 | 8.22 | 7.46 | 4179500.0 | 7.46 |
| 2020-05-06 | 6.85 | 6.46 | 6.81 | 6.55 | 277400.0 | 6.55 |
| 2020-05-05 | 7.18 | 6.83 | 7.09 | 6.83 | 403800.0 | 6.83 |
| 2020-05-04 | 7.23 | 6.81 | 7.16 | 6.96 | 665500.0 | 6.96 |
| 2020-05-01 | 7.45 | 7.05 | 7.38 | 7.32 | 314200.0 | 7.32 |
| 2020-04-30 | 7.78 | 7.3 | 7.5 | 7.51 | 414900.0 | 7.51 |
| 2020-04-29 | 7.85 | 7.52 | 7.77 | 7.6 | 509200.0 | 7.6 |
| 2020-04-28 | 8.04 | 7.4 | 7.76 | 7.81 | 594100.0 | 7.81 |
| 2020-04-27 | 8.59 | 7.62 | 8.12 | 7.85 | 748700.0 | 7.85 |
| 2020-04-24 | 8.23 | 7.64 | 7.89 | 8.09 | 676600.0 | 8.09 |
| 2020-04-23 | 8.1 | 7.42 | 7.8 | 7.83 | 769100.0 | 7.83 |
| 2020-04-22 | 7.91 | 7.56 | 7.85 | 7.83 | 561700.0 | 7.83 |
| 2020-04-21 | 8.27 | 7.79 | 7.89 | 8.05 | 476000.0 | 8.05 |
| 2020-04-20 | 8.2 | 7.35 | 8.15 | 8.09 | 983300.0 | 8.09 |
| 2020-04-17 | 8.96 | 8.01 | 8.83 | 8.19 | 1282600.0 | 8.19 |
| 2020-04-16 | 11.47 | 8.13 | 8.5 | 8.89 | 4887800.0 | 8.89 |
| 2020-04-15 | 9.0 | 7.51 | 8.0 | 8.18 | 1344700.0 | 8.18 |
| 2020-04-14 | 9.45 | 8.08 | 9.4 | 8.42 | 1381400.0 | 8.42 |
| 2020-04-13 | 9.39 | 7.7 | 7.72 | 8.95 | 2865000.0 | 8.95 |
| 2020-04-09 | 7.48 | 6.96 | 7.22 | 7.46 | 672200.0 | 7.46 |
| 2020-04-08 | 7.44 | 6.85 | 7.23 | 7.13 | 674100.0 | 7.13 |
| 2020-04-07 | 7.35 | 6.88 | 7.18 | 7.29 | 768900.0 | 7.29 |
| 2020-04-06 | 7.48 | 6.65 | 6.91 | 6.94 | 1059900.0 | 6.94 |
| 2020-04-03 | 7.23 | 6.3 | 7.0 | 6.6 | 1067100.0 | 6.6 |
| 2020-04-02 | 9.15 | 7.05 | 8.81 | 7.07 | 5405100.0 | 7.07 |
| 2020-04-01 | 7.23 | 6.74 | 7.15 | 7.0 | 513900.0 | 7.0 |
| 2020-03-31 | 7.3 | 6.75 | 7.2 | 7.15 | 726000.0 | 7.15 |
| 2020-03-30 | 8.0 | 6.9 | 7.6 | 7.2 | 1377700.0 | 7.2 |
| 2020-03-27 | 7.45 | 6.4 | 6.5 | 6.96 | 1298900.0 | 6.96 |
| 2020-03-26 | 7.24 | 6.03 | 7.18 | 6.58 | 1444800.0 | 6.58 |
| 2020-03-25 | 8.3 | 6.86 | 7.82 | 6.95 | 1387200.0 | 6.95 |
| 2020-03-24 | 8.6 | 6.53 | 8.59 | 7.27 | 1874700.0 | 7.27 |
| 2020-03-23 | 10.2 | 6.01 | 6.26 | 8.8 | 6504100.0 | 8.8 |
| 2020-03-20 | 11.0 | 7.0 | 10.61 | 7.15 | 6804900.0 | 7.15 |
| 2020-03-19 | 23.39 | 13.6 | 19.8 | 16.0 | 19847500.0 | 16.0 |
| 2020-03-18 | 10.9 | 5.51 | 6.28 | 10.3 | 33787900.0 | 10.3 |
| 2020-03-17 | 2.63 | 2.05 | 2.06 | 2.37 | 12500.0 | 2.37 |
| 2020-03-16 | 2.61 | 2.25 | 2.6 | 2.42 | 7300.0 | 2.42 |
| 2020-03-13 | 2.78 | 2.53 | 2.78 | 2.55 | 39700.0 | 2.55 |
| 2020-03-12 | 2.97 | 2.53 | 2.94 | 2.54 | 62400.0 | 2.54 |
| 2020-03-11 | 3.07 | 2.77 | 2.81 | 2.88 | 28000.0 | 2.88 |
| 2020-03-10 | 3.09 | 2.73 | 2.89 | 2.83 | 41700.0 | 2.83 |
| 2020-03-09 | 3.13 | 3.03 | 3.11 | 3.05 | 37400.0 | 3.05 |
| 2020-03-06 | 3.5 | 3.18 | 3.32 | 3.24 | 106400.0 | 3.24 |
| 2020-03-05 | 3.36 | 3.06 | 3.06 | 3.31 | 30500.0 | 3.31 |
| 2020-03-04 | 3.09 | 2.9 | 2.91 | 3.06 | 28800.0 | 3.06 |
| 2020-03-03 | 2.97 | 2.88 | 2.9 | 2.92 | 7900.0 | 2.92 |
| 2020-03-02 | 3.1 | 2.92 | 2.92 | 3.02 | 94200.0 | 3.02 |
| 2020-02-28 | 3.05 | 2.8 | 2.87 | 2.8 | 441200.0 | 2.8 |
| 2020-02-27 | 2.95 | 2.71 | 2.75 | 2.78 | 57600.0 | 2.78 |
| 2020-02-26 | 2.79 | 2.72 | 2.78 | 2.73 | 10900.0 | 2.73 |
| 2020-02-25 | 2.79 | 2.71 | 2.71 | 2.75 | 6900.0 | 2.75 |
| 2020-02-24 | 2.76 | 2.71 | 2.71 | 2.74 | 13600.0 | 2.74 |
| 2020-02-21 | 2.76 | 2.71 | 2.75 | 2.76 | 11400.0 | 2.76 |
| 2020-02-20 | 2.8 | 2.7 | 2.8 | 2.7 | 12300.0 | 2.7 |
| 2020-02-19 | 2.88 | 2.75 | 2.8 | 2.82 | 28700.0 | 2.82 |
| 2020-02-18 | 2.83 | 2.79 | 2.83 | 2.81 | 7400.0 | 2.81 |