| 名前 | Bonso Electronics International Inc. Common Stock |
| ティッカー | BNSO |
| 国 | Hong Kong |
| 上場年 | nan |
| セクター | Capital Goods |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 6.93 | 6.45 | 6.45 | 6.66 | 22700.0 | 6.66 |
| 2021-02-12 | 6.8 | 6.46 | 6.73 | 6.46 | 26900.0 | 6.46 |
| 2021-02-11 | 7.65 | 6.68 | 7.25 | 6.93 | 72300.0 | 6.93 |
| 2021-02-10 | 7.51 | 6.65 | 6.82 | 7.25 | 98100.0 | 7.25 |
| 2021-02-09 | 7.28 | 6.34 | 6.52 | 7.0 | 66500.0 | 7.0 |
| 2021-02-08 | 6.78 | 6.34 | 6.35 | 6.64 | 17200.0 | 6.64 |
| 2021-02-05 | 6.94 | 6.25 | 6.25 | 6.55 | 64600.0 | 6.55 |
| 2021-02-04 | 6.66 | 6.2 | 6.38 | 6.48 | 30700.0 | 6.48 |
| 2021-02-03 | 7.0 | 6.32 | 6.35 | 6.61 | 20700.0 | 6.61 |
| 2021-02-02 | 7.3 | 6.08 | 6.2 | 6.42 | 218600.0 | 6.42 |
| 2021-02-01 | 6.17 | 5.92 | 6.17 | 5.95 | 44000.0 | 5.95 |
| 2021-01-29 | 6.75 | 5.84 | 6.1 | 6.07 | 73100.0 | 6.07 |
| 2021-01-28 | 6.65 | 5.68 | 5.77 | 6.31 | 101800.0 | 6.31 |
| 2021-01-27 | 5.84 | 5.65 | 5.84 | 5.76 | 5600.0 | 5.76 |
| 2021-01-26 | 5.95 | 5.58 | 5.82 | 5.67 | 16600.0 | 5.67 |
| 2021-01-25 | 5.9 | 5.57 | 5.84 | 5.81 | 18500.0 | 5.81 |
| 2021-01-22 | 5.82 | 5.55 | 5.61 | 5.62 | 19200.0 | 5.62 |
| 2021-01-21 | 6.15 | 5.38 | 6.15 | 5.86 | 57900.0 | 5.86 |
| 2021-01-20 | 6.68 | 6.06 | 6.06 | 6.3 | 28000.0 | 6.3 |
| 2021-01-19 | 6.15 | 6.06 | 6.07 | 6.07 | 19000.0 | 6.07 |
| 2021-01-15 | 6.5 | 6.06 | 6.32 | 6.22 | 42400.0 | 6.22 |
| 2021-01-14 | 6.7 | 6.11 | 6.48 | 6.31 | 27000.0 | 6.31 |
| 2021-01-13 | 6.98 | 5.3 | 5.4 | 6.46 | 123400.0 | 6.46 |
| 2021-01-12 | 5.65 | 5.23 | 5.31 | 5.51 | 37900.0 | 5.51 |
| 2021-01-11 | 5.81 | 5.23 | 5.51 | 5.39 | 47600.0 | 5.39 |
| 2021-01-08 | 5.73 | 5.41 | 5.45 | 5.51 | 24500.0 | 5.51 |
| 2021-01-07 | 5.9 | 5.41 | 5.61 | 5.53 | 37500.0 | 5.53 |
| 2021-01-06 | 5.93 | 5.35 | 5.36 | 5.43 | 101400.0 | 5.43 |
| 2021-01-05 | 5.85 | 5.21 | 5.85 | 5.35 | 85100.0 | 5.35 |
| 2021-01-04 | 8.0 | 5.7 | 7.14 | 5.9 | 344000.0 | 5.9 |
| 2020-12-31 | 10.44 | 4.6 | 4.6 | 7.69 | 8367000.0 | 7.69 |
| 2020-12-30 | 4.59 | 4.48 | 4.48 | 4.5 | 4000.0 | 4.5 |
| 2020-12-29 | 4.59 | 4.55 | 4.59 | 4.55 | 2000.0 | 4.55 |
| 2020-12-28 | 4.57 | 4.28 | 4.39 | 4.45 | 1900.0 | 4.45 |
| 2020-12-24 | 4.59 | 4.2 | 4.34 | 4.2 | 6500.0 | 4.2 |
| 2020-12-23 | 4.68 | 4.45 | 4.68 | 4.5 | 1300.0 | 4.5 |
| 2020-12-22 | 4.47 | 4.38 | 4.47 | 4.39 | 1200.0 | 4.39 |
| 2020-12-21 | 4.52 | 4.26 | 4.41 | 4.5 | 6500.0 | 4.5 |
| 2020-12-18 | 4.86 | 4.44 | 4.77 | 4.63 | 11000.0 | 4.63 |
| 2020-12-17 | 5.28 | 4.37 | 4.4 | 4.8 | 118100.0 | 4.8 |
| 2020-12-16 | 4.39 | 4.33 | 4.37 | 4.39 | 5300.0 | 4.39 |
| 2020-12-15 | 4.39 | 4.17 | 4.18 | 4.37 | 6200.0 | 4.37 |
| 2020-12-14 | 4.4 | 4.27 | 4.28 | 4.4 | 1700.0 | 4.4 |
| 2020-12-11 | 4.4 | 4.33 | 4.33 | 4.4 | 500.0 | 4.4 |
| 2020-12-10 | 4.4 | 4.35 | 4.35 | 4.36 | 1300.0 | 4.36 |
| 2020-12-09 | 4.4 | 4.35 | 4.4 | 4.38 | 8900.0 | 4.38 |
| 2020-12-08 | 4.4 | 4.16 | 4.32 | 4.35 | 1200.0 | 4.35 |
| 2020-12-07 | 4.37 | 4.14 | 4.14 | 4.29 | 4500.0 | 4.29 |
| 2020-12-04 | 4.41 | 4.34 | 4.4 | 4.41 | 2800.0 | 4.41 |
| 2020-12-03 | 4.39 | 4.39 | 4.39 | 4.39 | 0.0 | 4.39 |
| 2020-12-02 | 4.39 | 4.37 | 4.37 | 4.39 | 600.0 | 4.39 |
| 2020-12-01 | 4.4 | 4.3 | 4.3 | 4.4 | 7300.0 | 4.4 |
| 2020-11-30 | 4.37 | 4.07 | 4.37 | 4.37 | 11600.0 | 4.37 |
| 2020-11-27 | 4.28 | 4.2 | 4.26 | 4.21 | 3200.0 | 4.21 |
| 2020-11-25 | 4.4 | 4.35 | 4.4 | 4.37 | 3200.0 | 4.37 |
| 2020-11-24 | 4.44 | 4.32 | 4.32 | 4.42 | 2000.0 | 4.42 |
| 2020-11-23 | 4.45 | 4.07 | 4.26 | 4.41 | 3800.0 | 4.41 |
| 2020-11-20 | 4.4 | 4.1 | 4.1 | 4.4 | 2300.0 | 4.4 |
| 2020-11-19 | 4.3 | 4.15 | 4.15 | 4.3 | 1500.0 | 4.3 |
| 2020-11-18 | 4.24 | 4.2 | 4.2 | 4.23 | 1400.0 | 4.23 |
| 2020-11-17 | 4.23 | 4.07 | 4.18 | 4.23 | 1100.0 | 4.23 |
| 2020-11-16 | 4.35 | 4.0 | 4.24 | 4.24 | 6900.0 | 4.24 |
| 2020-11-13 | 4.24 | 4.24 | 4.24 | 4.24 | 400.0 | 4.24 |
| 2020-11-12 | 4.29 | 4.15 | 4.26 | 4.16 | 5000.0 | 4.16 |
| 2020-11-11 | 4.3 | 4.16 | 4.3 | 4.29 | 500.0 | 4.29 |
| 2020-11-10 | 4.32 | 4.24 | 4.28 | 4.32 | 1400.0 | 4.32 |
| 2020-11-09 | 4.37 | 4.13 | 4.35 | 4.33 | 5300.0 | 4.33 |
| 2020-11-06 | 4.25 | 4.13 | 4.13 | 4.25 | 600.0 | 4.25 |
| 2020-11-05 | 4.08 | 3.81 | 3.89 | 4.04 | 7100.0 | 4.04 |
| 2020-11-04 | 4.41 | 3.65 | 4.41 | 3.91 | 17800.0 | 3.91 |
| 2020-11-03 | 4.45 | 4.35 | 4.42 | 4.44 | 1300.0 | 4.44 |
| 2020-11-02 | 4.68 | 4.37 | 4.4 | 4.47 | 2500.0 | 4.47 |
| 2020-10-30 | 4.67 | 4.17 | 4.67 | 4.31 | 24400.0 | 4.31 |
| 2020-10-29 | 4.91 | 4.69 | 4.9 | 4.7 | 5500.0 | 4.7 |
| 2020-10-28 | 4.83 | 4.41 | 4.71 | 4.72 | 10200.0 | 4.72 |
| 2020-10-27 | 4.99 | 4.71 | 4.8 | 4.76 | 17300.0 | 4.76 |
| 2020-10-26 | 5.32 | 4.72 | 5.32 | 4.8 | 45500.0 | 4.8 |
| 2020-10-23 | 5.25 | 4.7 | 4.7 | 5.24 | 61400.0 | 5.24 |
| 2020-10-22 | 4.87 | 4.48 | 4.54 | 4.67 | 12200.0 | 4.67 |
| 2020-10-21 | 4.63 | 4.43 | 4.58 | 4.43 | 4100.0 | 4.43 |
| 2020-10-20 | 4.58 | 4.44 | 4.45 | 4.53 | 12800.0 | 4.53 |
| 2020-10-19 | 5.0 | 4.25 | 5.0 | 4.44 | 35700.0 | 4.44 |
| 2020-10-16 | 5.15 | 4.58 | 4.58 | 4.93 | 90400.0 | 4.93 |
| 2020-10-15 | 4.71 | 4.46 | 4.7 | 4.7 | 34800.0 | 4.7 |
| 2020-10-14 | 4.47 | 4.37 | 4.41 | 4.46 | 5700.0 | 4.46 |
| 2020-10-13 | 4.7 | 4.36 | 4.53 | 4.36 | 11600.0 | 4.36 |
| 2020-10-12 | 4.5 | 4.47 | 4.5 | 4.49 | 1800.0 | 4.49 |
| 2020-10-09 | 4.57 | 4.18 | 4.57 | 4.5 | 13600.0 | 4.5 |
| 2020-10-08 | 4.71 | 4.36 | 4.4 | 4.48 | 2500.0 | 4.48 |
| 2020-10-07 | 4.72 | 4.44 | 4.44 | 4.7 | 37700.0 | 4.7 |
| 2020-10-06 | 4.34 | 4.1 | 4.12 | 4.33 | 28400.0 | 4.33 |
| 2020-10-05 | 4.45 | 4.09 | 4.37 | 4.25 | 20000.0 | 4.25 |
| 2020-10-02 | 4.41 | 4.24 | 4.29 | 4.36 | 4800.0 | 4.36 |
| 2020-10-01 | 4.45 | 4.3 | 4.31 | 4.45 | 7000.0 | 4.45 |
| 2020-09-30 | 4.63 | 4.21 | 4.5 | 4.4 | 17700.0 | 4.4 |
| 2020-09-29 | 4.61 | 4.18 | 4.57 | 4.49 | 33200.0 | 4.49 |
| 2020-09-28 | 5.0 | 4.01 | 5.0 | 4.65 | 44600.0 | 4.65 |
| 2020-09-25 | 4.99 | 4.54 | 4.69 | 4.63 | 57900.0 | 4.63 |
| 2020-09-24 | 5.6 | 3.97 | 4.0 | 5.09 | 431300.0 | 5.09 |
| 2020-09-23 | 4.22 | 3.62 | 3.82 | 4.05 | 39100.0 | 4.05 |
| 2020-09-22 | 3.95 | 3.63 | 3.63 | 3.89 | 7400.0 | 3.89 |
| 2020-09-21 | 3.78 | 3.62 | 3.75 | 3.62 | 3400.0 | 3.62 |
| 2020-09-18 | 3.64 | 3.62 | 3.62 | 3.64 | 2800.0 | 3.64 |
| 2020-09-17 | 3.98 | 3.57 | 3.75 | 3.67 | 4400.0 | 3.67 |
| 2020-09-16 | 3.91 | 3.53 | 3.91 | 3.7 | 11100.0 | 3.7 |
| 2020-09-15 | 3.93 | 3.7 | 3.9 | 3.87 | 4900.0 | 3.87 |
| 2020-09-14 | 3.93 | 3.7 | 3.93 | 3.74 | 11600.0 | 3.74 |
| 2020-09-11 | 3.85 | 3.7 | 3.7 | 3.81 | 10000.0 | 3.81 |
| 2020-09-10 | 4.05 | 3.7 | 4.01 | 3.75 | 27100.0 | 3.75 |
| 2020-09-09 | 4.49 | 3.82 | 4.49 | 4.18 | 38100.0 | 4.18 |
| 2020-09-08 | 4.7 | 4.21 | 4.42 | 4.36 | 61300.0 | 4.36 |
| 2020-09-04 | 4.35 | 3.86 | 3.99 | 4.31 | 80100.0 | 4.31 |
| 2020-09-03 | 3.99 | 3.68 | 3.74 | 3.99 | 55400.0 | 3.99 |
| 2020-09-02 | 3.9 | 3.49 | 3.75 | 3.85 | 36900.0 | 3.85 |
| 2020-09-01 | 3.76 | 3.41 | 3.41 | 3.76 | 33000.0 | 3.76 |
| 2020-08-31 | 3.48 | 3.39 | 3.48 | 3.47 | 23900.0 | 3.47 |
| 2020-08-28 | 3.38 | 3.16 | 3.25 | 3.38 | 17400.0 | 3.38 |
| 2020-08-27 | 3.27 | 3.2 | 3.2 | 3.25 | 1500.0 | 3.25 |
| 2020-08-26 | 3.28 | 3.0 | 3.28 | 3.27 | 11700.0 | 3.27 |
| 2020-08-25 | 3.28 | 3.05 | 3.15 | 3.28 | 33400.0 | 3.28 |
| 2020-08-24 | 3.15 | 2.75 | 2.78 | 3.15 | 23300.0 | 3.15 |
| 2020-08-21 | 2.89 | 2.78 | 2.78 | 2.84 | 1000.0 | 2.84 |
| 2020-08-20 | 2.92 | 2.72 | 2.92 | 2.83 | 19600.0 | 2.83 |
| 2020-08-19 | 2.93 | 2.76 | 2.87 | 2.93 | 3600.0 | 2.93 |
| 2020-08-18 | 2.99 | 2.73 | 2.96 | 2.95 | 8500.0 | 2.95 |
| 2020-08-17 | 2.85 | 2.72 | 2.83 | 2.84 | 2500.0 | 2.84 |
| 2020-08-14 | 2.78 | 2.7 | 2.7 | 2.78 | 300.0 | 2.78 |
| 2020-08-13 | 2.75 | 2.7 | 2.73 | 2.75 | 2400.0 | 2.75 |
| 2020-08-12 | 2.97 | 2.7 | 2.97 | 2.83 | 2200.0 | 2.83 |
| 2020-08-11 | 2.85 | 2.65 | 2.76 | 2.82 | 2600.0 | 2.82 |
| 2020-08-10 | 2.98 | 2.76 | 2.86 | 2.98 | 2600.0 | 2.98 |
| 2020-08-07 | 3.0 | 2.73 | 2.87 | 2.89 | 19900.0 | 2.89 |
| 2020-08-06 | 3.23 | 2.65 | 2.77 | 3.0 | 102000.0 | 3.0 |
| 2020-08-05 | 2.79 | 2.61 | 2.79 | 2.77 | 3300.0 | 2.77 |
| 2020-08-04 | 2.85 | 2.76 | 2.8 | 2.83 | 3800.0 | 2.83 |
| 2020-08-03 | 2.88 | 2.55 | 2.65 | 2.85 | 20100.0 | 2.85 |
| 2020-07-31 | 2.65 | 2.46 | 2.46 | 2.65 | 6300.0 | 2.65 |
| 2020-07-30 | 2.69 | 2.47 | 2.69 | 2.64 | 2100.0 | 2.64 |
| 2020-07-29 | 2.69 | 2.44 | 2.67 | 2.51 | 3800.0 | 2.51 |
| 2020-07-28 | 2.75 | 2.55 | 2.71 | 2.72 | 2400.0 | 2.72 |
| 2020-07-27 | 2.79 | 2.65 | 2.71 | 2.74 | 10400.0 | 2.74 |
| 2020-07-24 | 2.63 | 2.55 | 2.55 | 2.63 | 300.0 | 2.63 |
| 2020-07-23 | 2.59 | 2.5 | 2.53 | 2.57 | 2600.0 | 2.57 |
| 2020-07-22 | 2.63 | 2.52 | 2.63 | 2.55 | 3300.0 | 2.55 |
| 2020-07-21 | 2.69 | 2.44 | 2.55 | 2.58 | 12300.0 | 2.58 |
| 2020-07-20 | 2.85 | 2.45 | 2.85 | 2.64 | 9800.0 | 2.64 |
| 2020-07-17 | 2.9 | 2.88 | 2.9 | 2.89 | 600.0 | 2.89 |
| 2020-07-16 | 2.85 | 2.8 | 2.8 | 2.85 | 600.0 | 2.85 |
| 2020-07-15 | 3.04 | 2.72 | 2.74 | 2.88 | 55900.0 | 2.88 |
| 2020-07-14 | 2.7 | 2.7 | 2.7 | 2.7 | 400.0 | 2.7 |
| 2020-07-13 | 2.69 | 2.55 | 2.66 | 2.69 | 1200.0 | 2.69 |
| 2020-07-10 | 2.73 | 2.7 | 2.7 | 2.7 | 1000.0 | 2.7 |
| 2020-07-09 | 2.68 | 2.55 | 2.55 | 2.68 | 1400.0 | 2.68 |
| 2020-07-08 | 2.65 | 2.63 | 2.63 | 2.63 | 600.0 | 2.63 |
| 2020-07-07 | 2.64 | 2.64 | 2.64 | 2.64 | 300.0 | 2.64 |
| 2020-07-06 | 2.7 | 2.64 | 2.7 | 2.64 | 400.0 | 2.64 |
| 2020-07-02 | 2.68 | 2.61 | 2.67 | 2.68 | 1000.0 | 2.68 |
| 2020-07-01 | 2.68 | 2.46 | 2.48 | 2.68 | 2300.0 | 2.68 |
| 2020-06-30 | 2.62 | 2.56 | 2.56 | 2.62 | 500.0 | 2.62 |
| 2020-06-29 | 2.72 | 2.56 | 2.68 | 2.56 | 3400.0 | 2.56 |
| 2020-06-26 | 2.64 | 2.5 | 2.5 | 2.64 | 1200.0 | 2.64 |
| 2020-06-25 | 2.6 | 2.55 | 2.6 | 2.58 | 2400.0 | 2.58 |
| 2020-06-24 | 2.64 | 2.56 | 2.61 | 2.59 | 4000.0 | 2.59 |
| 2020-06-23 | 2.65 | 2.34 | 2.65 | 2.55 | 1900.0 | 2.55 |
| 2020-06-22 | 2.62 | 2.36 | 2.42 | 2.62 | 1000.0 | 2.62 |
| 2020-06-19 | 2.6 | 2.4 | 2.4 | 2.6 | 1500.0 | 2.6 |
| 2020-06-18 | 2.65 | 2.59 | 2.59 | 2.6 | 6300.0 | 2.6 |
| 2020-06-17 | 2.63 | 2.32 | 2.32 | 2.59 | 2700.0 | 2.59 |
| 2020-06-16 | 2.78 | 2.43 | 2.43 | 2.62 | 3700.0 | 2.62 |
| 2020-06-15 | 2.67 | 2.45 | 2.56 | 2.66 | 4100.0 | 2.66 |
| 2020-06-12 | 2.76 | 2.43 | 2.6 | 2.56 | 23400.0 | 2.56 |
| 2020-06-11 | 2.49 | 2.19 | 2.31 | 2.39 | 11600.0 | 2.39 |
| 2020-06-10 | 2.79 | 2.26 | 2.3 | 2.43 | 55200.0 | 2.43 |
| 2020-06-09 | 2.36 | 2.3 | 2.35 | 2.3 | 3000.0 | 2.3 |
| 2020-06-08 | 2.38 | 2.2 | 2.21 | 2.31 | 19500.0 | 2.31 |
| 2020-06-05 | 2.43 | 2.31 | 2.4 | 2.38 | 6200.0 | 2.38 |
| 2020-06-04 | 2.4 | 2.3 | 2.35 | 2.4 | 700.0 | 2.4 |
| 2020-06-03 | 2.38 | 2.28 | 2.28 | 2.34 | 500.0 | 2.34 |
| 2020-06-02 | 2.39 | 2.28 | 2.39 | 2.37 | 700.0 | 2.37 |
| 2020-06-01 | 2.39 | 2.16 | 2.27 | 2.31 | 2700.0 | 2.31 |
| 2020-05-29 | 2.4 | 2.24 | 2.33 | 2.3 | 4300.0 | 2.3 |
| 2020-05-28 | 2.4 | 2.21 | 2.38 | 2.29 | 9400.0 | 2.29 |
| 2020-05-27 | 2.6 | 2.12 | 2.59 | 2.39 | 7100.0 | 2.39 |
| 2020-05-26 | 2.59 | 2.21 | 2.26 | 2.48 | 4900.0 | 2.48 |
| 2020-05-22 | 2.6 | 2.37 | 2.6 | 2.54 | 7500.0 | 2.54 |
| 2020-05-21 | 2.6 | 2.08 | 2.08 | 2.6 | 41700.0 | 2.6 |
| 2020-05-20 | 2.6 | 2.04 | 2.17 | 2.07 | 66700.0 | 2.07 |
| 2020-05-19 | 2.21 | 2.02 | 2.21 | 2.18 | 8100.0 | 2.18 |
| 2020-05-18 | 2.15 | 1.99 | 2.01 | 2.02 | 9200.0 | 2.02 |
| 2020-05-15 | 2.3 | 2.3 | 2.3 | 2.3 | 0.0 | 2.3 |
| 2020-05-14 | 2.3 | 2.3 | 2.3 | 2.3 | 300.0 | 2.3 |
| 2020-05-13 | 2.25 | 2.19 | 2.19 | 2.23 | 2300.0 | 2.23 |
| 2020-05-12 | 2.2 | 1.95 | 1.95 | 2.18 | 2400.0 | 2.18 |
| 2020-05-11 | 2.2 | 2.02 | 2.03 | 2.2 | 6100.0 | 2.2 |
| 2020-05-08 | 2.03 | 1.95 | 1.96 | 2.03 | 2000.0 | 2.03 |
| 2020-05-07 | 1.96 | 1.94 | 1.96 | 1.96 | 7400.0 | 1.96 |
| 2020-05-06 | 1.96 | 1.95 | 1.96 | 1.95 | 1200.0 | 1.95 |
| 2020-05-05 | 2.03 | 1.97 | 2.03 | 1.98 | 2300.0 | 1.98 |
| 2020-05-04 | 1.94 | 1.94 | 1.94 | 1.94 | 2900.0 | 1.94 |
| 2020-05-01 | 2.03 | 2.01 | 2.01 | 2.02 | 18800.0 | 2.02 |
| 2020-04-30 | 2.03 | 2.01 | 2.03 | 2.01 | 3400.0 | 2.01 |
| 2020-04-29 | 2.03 | 1.97 | 2.01 | 2.02 | 8500.0 | 2.02 |
| 2020-04-28 | 2.03 | 2.0 | 2.03 | 2.03 | 1600.0 | 2.03 |
| 2020-04-27 | 2.02 | 2.0 | 2.02 | 2.0 | 1500.0 | 2.0 |
| 2020-04-24 | 2.03 | 2.03 | 2.03 | 2.03 | 0.0 | 2.03 |
| 2020-04-23 | 2.03 | 2.0 | 2.0 | 2.03 | 500.0 | 2.03 |
| 2020-04-22 | 2.03 | 1.96 | 2.03 | 2.03 | 1200.0 | 2.03 |
| 2020-04-21 | 2.03 | 2.0 | 2.03 | 2.03 | 18200.0 | 2.03 |
| 2020-04-20 | 2.03 | 2.0 | 2.03 | 2.01 | 8400.0 | 2.01 |
| 2020-04-17 | 2.18 | 2.0 | 2.0 | 2.03 | 11300.0 | 2.03 |
| 2020-04-16 | 2.28 | 2.26 | 2.26 | 2.28 | 500.0 | 2.28 |
| 2020-04-15 | 2.3 | 2.2 | 2.3 | 2.26 | 1200.0 | 2.26 |
| 2020-04-14 | 2.3 | 2.13 | 2.13 | 2.29 | 800.0 | 2.29 |
| 2020-04-13 | 2.3 | 2.3 | 2.3 | 2.3 | 0.0 | 2.3 |
| 2020-04-09 | 2.3 | 2.3 | 2.3 | 2.3 | 0.0 | 2.3 |
| 2020-04-08 | 2.3 | 2.3 | 2.3 | 2.3 | 0.0 | 2.3 |
| 2020-04-07 | 2.3 | 2.3 | 2.3 | 2.3 | 0.0 | 2.3 |
| 2020-04-06 | 2.3 | 2.3 | 2.3 | 2.3 | 0.0 | 2.3 |
| 2020-04-03 | 2.3 | 2.3 | 2.3 | 2.3 | 0.0 | 2.3 |
| 2020-04-02 | 2.3 | 2.3 | 2.3 | 2.3 | 0.0 | 2.3 |
| 2020-04-01 | 2.3 | 2.3 | 2.3 | 2.3 | 400.0 | 2.3 |
| 2020-03-31 | 2.37 | 2.23 | 2.23 | 2.37 | 800.0 | 2.37 |
| 2020-03-30 | 2.42 | 2.3 | 2.3 | 2.39 | 1100.0 | 2.39 |
| 2020-03-27 | 2.43 | 2.23 | 2.23 | 2.43 | 500.0 | 2.43 |
| 2020-03-26 | 2.47 | 2.47 | 2.47 | 2.47 | 0.0 | 2.47 |
| 2020-03-25 | 2.47 | 2.23 | 2.46 | 2.47 | 900.0 | 2.47 |
| 2020-03-24 | 2.42 | 2.42 | 2.42 | 2.42 | 0.0 | 2.42 |
| 2020-03-23 | 2.42 | 2.42 | 2.42 | 2.42 | 0.0 | 2.42 |
| 2020-03-20 | 2.42 | 2.42 | 2.42 | 2.42 | 200.0 | 2.42 |
| 2020-03-19 | 2.43 | 2.3 | 2.3 | 2.38 | 6900.0 | 2.38 |
| 2020-03-18 | 2.4 | 2.2 | 2.2 | 2.3 | 6900.0 | 2.3 |
| 2020-03-17 | 2.45 | 2.27 | 2.44 | 2.42 | 4300.0 | 2.42 |
| 2020-03-16 | 2.44 | 2.35 | 2.35 | 2.44 | 700.0 | 2.44 |
| 2020-03-13 | 2.5 | 2.35 | 2.5 | 2.35 | 4200.0 | 2.35 |
| 2020-03-12 | 2.5 | 2.38 | 2.43 | 2.41 | 13600.0 | 2.41 |
| 2020-03-11 | 2.51 | 2.42 | 2.42 | 2.51 | 500.0 | 2.51 |
| 2020-03-10 | 2.58 | 2.21 | 2.22 | 2.49 | 3900.0 | 2.49 |
| 2020-03-09 | 2.44 | 2.0 | 2.44 | 2.22 | 4000.0 | 2.22 |
| 2020-03-06 | 2.46 | 2.42 | 2.46 | 2.44 | 3400.0 | 2.44 |
| 2020-03-05 | 2.58 | 2.45 | 2.52 | 2.58 | 800.0 | 2.58 |
| 2020-03-04 | 2.55 | 2.45 | 2.45 | 2.55 | 700.0 | 2.55 |
| 2020-03-03 | 2.57 | 2.38 | 2.38 | 2.45 | 1100.0 | 2.45 |
| 2020-03-02 | 2.5 | 2.33 | 2.33 | 2.49 | 2700.0 | 2.49 |
| 2020-02-28 | 2.45 | 2.32 | 2.32 | 2.4 | 2900.0 | 2.4 |
| 2020-02-27 | 2.55 | 2.33 | 2.35 | 2.38 | 5400.0 | 2.38 |
| 2020-02-26 | 2.66 | 2.46 | 2.46 | 2.6 | 2000.0 | 2.6 |
| 2020-02-25 | 2.71 | 2.33 | 2.63 | 2.51 | 7600.0 | 2.51 |
| 2020-02-24 | 2.73 | 2.69 | 2.73 | 2.69 | 5300.0 | 2.69 |
| 2020-02-21 | 2.75 | 2.72 | 2.74 | 2.75 | 3500.0 | 2.75 |
| 2020-02-20 | 2.74 | 2.72 | 2.74 | 2.72 | 3400.0 | 2.72 |
| 2020-02-19 | 2.75 | 2.72 | 2.73 | 2.74 | 7000.0 | 2.74 |
| 2020-02-18 | 2.72 | 2.71 | 2.71 | 2.71 | 4000.0 | 2.71 |