| 名前 | Benitec Biopharma Inc. Common Stock |
| ティッカー | BNTC |
| 国 | United States |
| 上場年 | 2015.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 5.67 | 5.0 | 5.2 | 5.31 | 488700.0 | 5.31 |
| 2021-02-12 | 5.25 | 4.77 | 4.84 | 4.95 | 286500.0 | 4.95 |
| 2021-02-11 | 5.27 | 4.77 | 5.05 | 4.96 | 502600.0 | 4.96 |
| 2021-02-10 | 5.32 | 4.56 | 5.02 | 5.24 | 973400.0 | 5.24 |
| 2021-02-09 | 4.79 | 4.42 | 4.5 | 4.71 | 459400.0 | 4.71 |
| 2021-02-08 | 4.7 | 4.46 | 4.48 | 4.59 | 501900.0 | 4.59 |
| 2021-02-05 | 4.49 | 4.27 | 4.49 | 4.35 | 197800.0 | 4.35 |
| 2021-02-04 | 4.6 | 4.2 | 4.49 | 4.2 | 311200.0 | 4.2 |
| 2021-02-03 | 4.48 | 4.16 | 4.18 | 4.43 | 185900.0 | 4.43 |
| 2021-02-02 | 4.37 | 4.14 | 4.19 | 4.16 | 220600.0 | 4.16 |
| 2021-02-01 | 4.19 | 3.91 | 4.0 | 4.14 | 209600.0 | 4.14 |
| 2021-01-29 | 4.22 | 3.86 | 4.04 | 4.01 | 301600.0 | 4.01 |
| 2021-01-28 | 4.38 | 3.84 | 4.13 | 4.05 | 282400.0 | 4.05 |
| 2021-01-27 | 4.46 | 4.0 | 4.21 | 4.04 | 697900.0 | 4.04 |
| 2021-01-26 | 5.45 | 4.07 | 4.22 | 4.67 | 2815800.0 | 4.67 |
| 2021-01-25 | 4.39 | 4.03 | 4.39 | 4.13 | 295800.0 | 4.13 |
| 2021-01-22 | 4.38 | 3.82 | 3.82 | 4.28 | 449000.0 | 4.28 |
| 2021-01-21 | 4.05 | 3.81 | 3.98 | 3.98 | 182400.0 | 3.98 |
| 2021-01-20 | 4.4 | 3.64 | 3.66 | 3.88 | 1218800.0 | 3.88 |
| 2021-01-19 | 3.68 | 3.48 | 3.55 | 3.63 | 106300.0 | 3.63 |
| 2021-01-15 | 3.7 | 3.48 | 3.68 | 3.55 | 144900.0 | 3.55 |
| 2021-01-14 | 3.7 | 3.56 | 3.66 | 3.65 | 130600.0 | 3.65 |
| 2021-01-13 | 3.75 | 3.55 | 3.7 | 3.65 | 137900.0 | 3.65 |
| 2021-01-12 | 3.67 | 3.41 | 3.43 | 3.65 | 225700.0 | 3.65 |
| 2021-01-11 | 3.48 | 3.38 | 3.43 | 3.43 | 130700.0 | 3.43 |
| 2021-01-08 | 3.6 | 3.35 | 3.57 | 3.44 | 162700.0 | 3.44 |
| 2021-01-07 | 3.59 | 3.3 | 3.3 | 3.56 | 181000.0 | 3.56 |
| 2021-01-06 | 3.48 | 3.17 | 3.45 | 3.25 | 292600.0 | 3.25 |
| 2021-01-05 | 3.45 | 3.23 | 3.39 | 3.41 | 178800.0 | 3.41 |
| 2021-01-04 | 3.46 | 3.05 | 3.05 | 3.34 | 508800.0 | 3.34 |
| 2020-12-31 | 3.24 | 2.99 | 3.2 | 3.0 | 343200.0 | 3.0 |
| 2020-12-30 | 3.18 | 3.02 | 3.07 | 3.18 | 194300.0 | 3.18 |
| 2020-12-29 | 3.19 | 2.95 | 3.13 | 2.95 | 340200.0 | 2.95 |
| 2020-12-28 | 3.2 | 3.08 | 3.15 | 3.13 | 224500.0 | 3.13 |
| 2020-12-24 | 3.18 | 3.02 | 3.15 | 3.09 | 131400.0 | 3.09 |
| 2020-12-23 | 3.28 | 3.08 | 3.2 | 3.13 | 263200.0 | 3.13 |
| 2020-12-22 | 3.25 | 3.04 | 3.13 | 3.16 | 261200.0 | 3.16 |
| 2020-12-21 | 3.15 | 2.8 | 2.8 | 3.1 | 411200.0 | 3.1 |
| 2020-12-18 | 3.1 | 2.83 | 2.88 | 2.83 | 592600.0 | 2.83 |
| 2020-12-17 | 2.91 | 2.76 | 2.76 | 2.88 | 269200.0 | 2.88 |
| 2020-12-16 | 2.82 | 2.72 | 2.79 | 2.78 | 125000.0 | 2.78 |
| 2020-12-15 | 2.96 | 2.71 | 2.75 | 2.77 | 504000.0 | 2.77 |
| 2020-12-14 | 2.86 | 2.69 | 2.74 | 2.72 | 243000.0 | 2.72 |
| 2020-12-11 | 2.78 | 2.66 | 2.76 | 2.71 | 414300.0 | 2.71 |
| 2020-12-10 | 2.89 | 2.61 | 2.82 | 2.76 | 961100.0 | 2.76 |
| 2020-12-09 | 3.95 | 2.75 | 2.76 | 2.98 | 10645300.0 | 2.98 |
| 2020-12-08 | 2.86 | 2.65 | 2.68 | 2.76 | 246100.0 | 2.76 |
| 2020-12-07 | 2.82 | 2.68 | 2.78 | 2.74 | 233300.0 | 2.74 |
| 2020-12-04 | 2.82 | 2.74 | 2.8 | 2.76 | 103900.0 | 2.76 |
| 2020-12-03 | 2.82 | 2.78 | 2.79 | 2.8 | 163600.0 | 2.8 |
| 2020-12-02 | 2.86 | 2.77 | 2.85 | 2.82 | 140300.0 | 2.82 |
| 2020-12-01 | 2.95 | 2.77 | 2.95 | 2.86 | 409200.0 | 2.86 |
| 2020-11-30 | 2.99 | 2.81 | 2.94 | 2.96 | 219100.0 | 2.96 |
| 2020-11-27 | 3.06 | 2.82 | 2.87 | 2.94 | 422800.0 | 2.94 |
| 2020-11-25 | 2.85 | 2.68 | 2.73 | 2.83 | 219800.0 | 2.83 |
| 2020-11-24 | 2.82 | 2.65 | 2.82 | 2.69 | 256200.0 | 2.69 |
| 2020-11-23 | 2.88 | 2.75 | 2.88 | 2.79 | 132700.0 | 2.79 |
| 2020-11-20 | 2.96 | 2.76 | 2.92 | 2.88 | 322900.0 | 2.88 |
| 2020-11-19 | 2.95 | 2.52 | 2.7 | 2.85 | 547100.0 | 2.85 |
| 2020-11-18 | 2.74 | 2.61 | 2.65 | 2.68 | 236100.0 | 2.68 |
| 2020-11-17 | 2.79 | 2.67 | 2.75 | 2.75 | 205900.0 | 2.75 |
| 2020-11-16 | 2.9 | 2.68 | 2.88 | 2.78 | 339700.0 | 2.78 |
| 2020-11-13 | 2.95 | 2.7 | 2.89 | 2.88 | 558900.0 | 2.88 |
| 2020-11-12 | 3.51 | 2.76 | 3.05 | 2.96 | 4386100.0 | 2.96 |
| 2020-11-11 | 3.14 | 2.85 | 3.1 | 3.01 | 689300.0 | 3.01 |
| 2020-11-10 | 3.22 | 2.8 | 2.8 | 3.1 | 1479900.0 | 3.1 |
| 2020-11-09 | 2.9 | 2.78 | 2.88 | 2.87 | 163600.0 | 2.87 |
| 2020-11-06 | 2.8 | 2.65 | 2.72 | 2.69 | 105100.0 | 2.69 |
| 2020-11-05 | 2.98 | 2.69 | 2.85 | 2.8 | 62700.0 | 2.8 |
| 2020-11-04 | 3.0 | 2.6 | 2.73 | 2.86 | 83200.0 | 2.86 |
| 2020-11-03 | 2.71 | 2.55 | 2.6 | 2.71 | 77600.0 | 2.71 |
| 2020-11-02 | 2.79 | 2.58 | 2.79 | 2.61 | 41600.0 | 2.61 |
| 2020-10-30 | 2.78 | 2.6 | 2.75 | 2.69 | 59500.0 | 2.69 |
| 2020-10-29 | 2.75 | 2.62 | 2.62 | 2.75 | 37000.0 | 2.75 |
| 2020-10-28 | 2.82 | 2.61 | 2.76 | 2.67 | 74800.0 | 2.67 |
| 2020-10-27 | 2.92 | 2.76 | 2.82 | 2.76 | 59100.0 | 2.76 |
| 2020-10-26 | 2.97 | 2.78 | 2.97 | 2.9 | 71400.0 | 2.9 |
| 2020-10-23 | 2.95 | 2.82 | 2.95 | 2.9 | 55400.0 | 2.9 |
| 2020-10-22 | 3.02 | 2.88 | 2.96 | 2.93 | 123600.0 | 2.93 |
| 2020-10-21 | 3.07 | 2.89 | 3.05 | 2.95 | 135600.0 | 2.95 |
| 2020-10-20 | 3.25 | 2.9 | 2.96 | 2.99 | 273700.0 | 2.99 |
| 2020-10-19 | 3.0 | 2.86 | 3.0 | 2.91 | 61800.0 | 2.91 |
| 2020-10-16 | 3.01 | 2.9 | 3.0 | 2.93 | 88400.0 | 2.93 |
| 2020-10-15 | 3.09 | 2.83 | 2.85 | 2.98 | 103900.0 | 2.98 |
| 2020-10-14 | 2.98 | 2.86 | 2.95 | 2.9 | 79300.0 | 2.9 |
| 2020-10-13 | 3.03 | 2.85 | 3.0 | 2.93 | 175000.0 | 2.93 |
| 2020-10-12 | 3.1 | 2.99 | 3.08 | 3.03 | 199700.0 | 3.03 |
| 2020-10-09 | 3.12 | 3.0 | 3.12 | 3.1 | 158300.0 | 3.1 |
| 2020-10-08 | 3.15 | 2.91 | 3.1 | 3.05 | 329400.0 | 3.05 |
| 2020-10-07 | 3.19 | 3.05 | 3.12 | 3.11 | 347900.0 | 3.11 |
| 2020-10-06 | 3.18 | 3.01 | 3.16 | 3.07 | 255700.0 | 3.07 |
| 2020-10-05 | 3.25 | 3.05 | 3.15 | 3.2 | 429700.0 | 3.2 |
| 2020-10-02 | 3.2 | 2.75 | 2.9 | 3.03 | 1652500.0 | 3.03 |
| 2020-10-01 | 6.21 | 4.51 | 6.09 | 4.79 | 130100.0 | 4.79 |
| 2020-09-30 | 7.0 | 5.93 | 6.11 | 6.28 | 23100.0 | 6.28 |
| 2020-09-29 | 6.14 | 5.62 | 5.62 | 6.0 | 14500.0 | 6.0 |
| 2020-09-28 | 6.14 | 5.29 | 6.14 | 5.69 | 15200.0 | 5.69 |
| 2020-09-25 | 6.48 | 5.88 | 6.45 | 5.89 | 15000.0 | 5.89 |
| 2020-09-24 | 6.66 | 5.88 | 6.2 | 6.23 | 55000.0 | 6.23 |
| 2020-09-23 | 6.68 | 6.07 | 6.07 | 6.15 | 7600.0 | 6.15 |
| 2020-09-22 | 6.27 | 5.71 | 6.0 | 6.05 | 11700.0 | 6.05 |
| 2020-09-21 | 6.38 | 5.86 | 6.38 | 6.0 | 11700.0 | 6.0 |
| 2020-09-18 | 7.05 | 5.94 | 7.05 | 6.77 | 11400.0 | 6.77 |
| 2020-09-17 | 7.49 | 5.84 | 6.01 | 7.05 | 32500.0 | 7.05 |
| 2020-09-16 | 6.3 | 5.75 | 6.18 | 6.24 | 17400.0 | 6.24 |
| 2020-09-15 | 6.18 | 5.65 | 6.18 | 5.97 | 8200.0 | 5.97 |
| 2020-09-14 | 6.36 | 5.6 | 5.6 | 5.72 | 5700.0 | 5.72 |
| 2020-09-11 | 6.29 | 5.52 | 5.73 | 5.74 | 2800.0 | 5.74 |
| 2020-09-10 | 6.08 | 5.45 | 5.45 | 5.73 | 5200.0 | 5.73 |
| 2020-09-09 | 6.09 | 5.32 | 6.09 | 5.66 | 25100.0 | 5.66 |
| 2020-09-08 | 6.33 | 5.97 | 6.33 | 5.99 | 3000.0 | 5.99 |
| 2020-09-04 | 6.71 | 6.12 | 6.71 | 6.58 | 11400.0 | 6.58 |
| 2020-09-03 | 6.8 | 6.65 | 6.68 | 6.67 | 4100.0 | 6.67 |
| 2020-09-02 | 6.85 | 6.68 | 6.69 | 6.68 | 3600.0 | 6.68 |
| 2020-09-01 | 6.96 | 6.72 | 6.74 | 6.8 | 4400.0 | 6.8 |
| 2020-08-31 | 6.98 | 6.72 | 6.9 | 6.96 | 9900.0 | 6.96 |
| 2020-08-28 | 7.16 | 7.0 | 7.16 | 7.0 | 1200.0 | 7.0 |
| 2020-08-27 | 7.22 | 7.0 | 7.0 | 7.12 | 4800.0 | 7.12 |
| 2020-08-26 | 7.25 | 7.0 | 7.25 | 7.0 | 5900.0 | 7.0 |
| 2020-08-25 | 7.38 | 7.05 | 7.2 | 7.17 | 13600.0 | 7.17 |
| 2020-08-24 | 7.6 | 7.22 | 7.35 | 7.32 | 10900.0 | 7.32 |
| 2020-08-21 | 7.79 | 7.3 | 7.32 | 7.39 | 6200.0 | 7.39 |
| 2020-08-20 | 7.74 | 7.31 | 7.5 | 7.36 | 6700.0 | 7.36 |
| 2020-08-19 | 8.11 | 7.3 | 8.01 | 7.39 | 13800.0 | 7.39 |
| 2020-08-18 | 8.6 | 7.41 | 7.65 | 7.89 | 44600.0 | 7.89 |
| 2020-08-17 | 8.09 | 7.05 | 8.0 | 7.4 | 39700.0 | 7.4 |
| 2020-08-14 | 8.99 | 8.15 | 8.99 | 8.19 | 4400.0 | 8.19 |
| 2020-08-13 | 8.64 | 8.1 | 8.11 | 8.31 | 2600.0 | 8.31 |
| 2020-08-12 | 8.95 | 7.6 | 8.68 | 8.38 | 10500.0 | 8.38 |
| 2020-08-11 | 9.19 | 8.31 | 9.19 | 8.64 | 28700.0 | 8.64 |
| 2020-08-10 | 9.0 | 7.85 | 8.0 | 8.7 | 97300.0 | 8.7 |
| 2020-08-07 | 8.0 | 7.8 | 7.8 | 7.85 | 8400.0 | 7.85 |
| 2020-08-06 | 7.99 | 7.7 | 7.78 | 7.91 | 16300.0 | 7.91 |
| 2020-08-05 | 7.8 | 7.32 | 7.32 | 7.64 | 5700.0 | 7.64 |
| 2020-08-04 | 7.49 | 7.21 | 7.46 | 7.29 | 5600.0 | 7.29 |
| 2020-08-03 | 7.86 | 7.17 | 7.17 | 7.73 | 18100.0 | 7.73 |
| 2020-07-31 | 7.47 | 7.0 | 7.29 | 7.14 | 5100.0 | 7.14 |
| 2020-07-30 | 7.59 | 6.99 | 7.59 | 7.5 | 7200.0 | 7.5 |
| 2020-07-29 | 7.68 | 6.99 | 6.99 | 7.68 | 5700.0 | 7.68 |
| 2020-07-28 | 8.05 | 7.03 | 7.65 | 7.12 | 10600.0 | 7.12 |
| 2020-07-27 | 7.78 | 7.65 | 7.7 | 7.7 | 4200.0 | 7.7 |
| 2020-07-24 | 7.88 | 7.65 | 7.86 | 7.65 | 2000.0 | 7.65 |
| 2020-07-23 | 8.39 | 7.79 | 8.09 | 7.95 | 5700.0 | 7.95 |
| 2020-07-22 | 8.31 | 7.61 | 7.99 | 8.02 | 14500.0 | 8.02 |
| 2020-07-21 | 7.98 | 7.51 | 7.8 | 7.81 | 9200.0 | 7.81 |
| 2020-07-20 | 7.92 | 7.37 | 7.92 | 7.59 | 3400.0 | 7.59 |
| 2020-07-17 | 7.82 | 7.23 | 7.51 | 7.8 | 11600.0 | 7.8 |
| 2020-07-16 | 7.79 | 7.06 | 7.08 | 7.38 | 5700.0 | 7.38 |
| 2020-07-15 | 8.0 | 6.88 | 7.26 | 7.3 | 23300.0 | 7.3 |
| 2020-07-14 | 7.59 | 6.64 | 6.91 | 6.97 | 10100.0 | 6.97 |
| 2020-07-13 | 7.44 | 6.89 | 7.2 | 6.9 | 13800.0 | 6.9 |
| 2020-07-10 | 7.19 | 6.86 | 7.1 | 7.09 | 10600.0 | 7.09 |
| 2020-07-09 | 7.47 | 7.07 | 7.07 | 7.1 | 7600.0 | 7.1 |
| 2020-07-08 | 7.5 | 7.11 | 7.45 | 7.32 | 10400.0 | 7.32 |
| 2020-07-07 | 7.35 | 6.71 | 7.16 | 6.98 | 17700.0 | 6.98 |
| 2020-07-06 | 7.81 | 6.66 | 7.81 | 7.02 | 30900.0 | 7.02 |
| 2020-07-02 | 8.25 | 7.54 | 7.89 | 7.72 | 12700.0 | 7.72 |
| 2020-07-01 | 8.67 | 7.38 | 8.19 | 7.8 | 18600.0 | 7.8 |
| 2020-06-30 | 8.15 | 7.78 | 7.85 | 7.91 | 6700.0 | 7.91 |
| 2020-06-29 | 8.84 | 7.86 | 8.43 | 7.99 | 12400.0 | 7.99 |
| 2020-06-26 | 8.52 | 7.82 | 8.36 | 8.14 | 17800.0 | 8.14 |
| 2020-06-25 | 8.82 | 8.32 | 8.61 | 8.62 | 11500.0 | 8.62 |
| 2020-06-24 | 9.05 | 8.51 | 8.93 | 8.93 | 23700.0 | 8.93 |
| 2020-06-23 | 10.32 | 8.77 | 9.21 | 8.81 | 51100.0 | 8.81 |
| 2020-06-22 | 9.8 | 8.58 | 9.0 | 9.17 | 139600.0 | 9.17 |
| 2020-06-19 | 12.52 | 7.62 | 7.62 | 8.3 | 609700.0 | 8.3 |
| 2020-06-18 | 8.08 | 7.61 | 7.81 | 7.85 | 7300.0 | 7.85 |
| 2020-06-17 | 8.03 | 7.77 | 7.86 | 7.8 | 6100.0 | 7.8 |
| 2020-06-16 | 8.45 | 7.8 | 8.1 | 7.97 | 29600.0 | 7.97 |
| 2020-06-15 | 8.5 | 7.5 | 7.8 | 8.08 | 32300.0 | 8.08 |
| 2020-06-12 | 7.8 | 6.82 | 6.82 | 7.72 | 59200.0 | 7.72 |
| 2020-06-11 | 7.72 | 6.7 | 7.02 | 6.82 | 8700.0 | 6.82 |
| 2020-06-10 | 7.72 | 7.11 | 7.13 | 7.13 | 14300.0 | 7.13 |
| 2020-06-09 | 7.41 | 7.04 | 7.04 | 7.13 | 3800.0 | 7.13 |
| 2020-06-08 | 7.37 | 6.88 | 6.88 | 7.26 | 7400.0 | 7.26 |
| 2020-06-05 | 7.2 | 6.76 | 6.93 | 7.01 | 9700.0 | 7.01 |
| 2020-06-04 | 7.34 | 6.65 | 7.04 | 6.66 | 12500.0 | 6.66 |
| 2020-06-03 | 7.59 | 7.1 | 7.33 | 7.16 | 18600.0 | 7.16 |
| 2020-06-02 | 7.7 | 7.07 | 7.7 | 7.45 | 3500.0 | 7.45 |
| 2020-06-01 | 7.76 | 6.96 | 7.43 | 7.5 | 24000.0 | 7.5 |
| 2020-05-29 | 7.36 | 6.9 | 7.36 | 7.3 | 8100.0 | 7.3 |
| 2020-05-28 | 7.4 | 7.0 | 7.0 | 7.07 | 13600.0 | 7.07 |
| 2020-05-27 | 7.04 | 6.53 | 7.01 | 6.97 | 12100.0 | 6.97 |
| 2020-05-26 | 7.5 | 7.0 | 7.01 | 7.0 | 15000.0 | 7.0 |
| 2020-05-22 | 7.55 | 7.2 | 7.55 | 7.29 | 12100.0 | 7.29 |
| 2020-05-21 | 8.18 | 7.12 | 8.18 | 7.89 | 27600.0 | 7.89 |
| 2020-05-20 | 8.59 | 7.44 | 8.59 | 7.87 | 39500.0 | 7.87 |
| 2020-05-19 | 8.49 | 7.8 | 7.8 | 8.2 | 19800.0 | 8.2 |
| 2020-05-18 | 8.34 | 7.73 | 8.34 | 7.8 | 24200.0 | 7.8 |
| 2020-05-15 | 8.49 | 7.96 | 8.49 | 8.32 | 7900.0 | 8.32 |
| 2020-05-14 | 8.85 | 8.1 | 8.76 | 8.36 | 12700.0 | 8.36 |
| 2020-05-13 | 9.33 | 8.0 | 8.17 | 8.55 | 99100.0 | 8.55 |
| 2020-05-12 | 9.12 | 8.11 | 8.16 | 8.17 | 68000.0 | 8.17 |
| 2020-05-11 | 8.52 | 7.77 | 8.52 | 8.19 | 9000.0 | 8.19 |
| 2020-05-08 | 8.58 | 8.11 | 8.19 | 8.35 | 4700.0 | 8.35 |
| 2020-05-07 | 9.17 | 8.01 | 9.17 | 8.23 | 19100.0 | 8.23 |
| 2020-05-06 | 9.25 | 8.55 | 8.96 | 8.77 | 44400.0 | 8.77 |
| 2020-05-05 | 8.9 | 8.0 | 8.0 | 8.5 | 48200.0 | 8.5 |
| 2020-05-04 | 9.0 | 7.75 | 8.52 | 7.85 | 23700.0 | 7.85 |
| 2020-05-01 | 8.97 | 8.09 | 8.5 | 8.44 | 11400.0 | 8.44 |
| 2020-04-30 | 9.53 | 9.0 | 9.5 | 9.1 | 12700.0 | 9.1 |
| 2020-04-29 | 10.0 | 9.51 | 10.0 | 9.7 | 21200.0 | 9.7 |
| 2020-04-28 | 10.75 | 9.01 | 10.75 | 9.81 | 84900.0 | 9.81 |
| 2020-04-27 | 10.92 | 10.34 | 10.92 | 10.75 | 29900.0 | 10.75 |
| 2020-04-24 | 11.72 | 10.26 | 10.75 | 10.93 | 40000.0 | 10.93 |
| 2020-04-23 | 12.26 | 10.1 | 12.25 | 10.75 | 122500.0 | 10.75 |
| 2020-04-22 | 14.92 | 11.33 | 14.17 | 12.28 | 108500.0 | 12.28 |
| 2020-04-21 | 17.39 | 12.4 | 12.58 | 14.17 | 627400.0 | 14.17 |
| 2020-04-20 | 16.0 | 6.7 | 7.49 | 13.06 | 1645700.0 | 13.06 |
| 2020-04-17 | 10.11 | 5.45 | 5.45 | 5.81 | 219600.0 | 5.81 |
| 2020-04-16 | 5.62 | 5.45 | 5.5 | 5.45 | 5900.0 | 5.45 |
| 2020-04-15 | 5.7 | 5.28 | 5.56 | 5.41 | 5900.0 | 5.41 |
| 2020-04-14 | 6.76 | 5.86 | 6.75 | 6.07 | 6000.0 | 6.07 |
| 2020-04-13 | 6.99 | 6.52 | 6.99 | 6.76 | 2300.0 | 6.76 |
| 2020-04-09 | 7.0 | 6.6 | 7.0 | 6.6 | 5000.0 | 6.6 |
| 2020-04-08 | 6.7 | 6.07 | 6.07 | 6.27 | 1200.0 | 6.27 |
| 2020-04-07 | 6.75 | 5.49 | 5.68 | 5.88 | 8200.0 | 5.88 |
| 2020-04-06 | 5.52 | 5.14 | 5.14 | 5.24 | 2900.0 | 5.24 |
| 2020-04-03 | 5.47 | 5.13 | 5.47 | 5.13 | 500.0 | 5.13 |
| 2020-04-02 | 6.0 | 5.5 | 5.7 | 5.55 | 1800.0 | 5.55 |
| 2020-04-01 | 5.85 | 4.92 | 5.85 | 5.2 | 7700.0 | 5.2 |
| 2020-03-31 | 6.57 | 5.07 | 5.99 | 5.89 | 18600.0 | 5.89 |
| 2020-03-30 | 5.81 | 5.81 | 5.81 | 5.81 | 0.0 | 5.81 |
| 2020-03-27 | 5.85 | 5.13 | 5.13 | 5.81 | 1700.0 | 5.81 |
| 2020-03-26 | 5.62 | 4.99 | 5.03 | 5.62 | 13900.0 | 5.62 |
| 2020-03-25 | 5.99 | 4.8 | 4.8 | 5.23 | 16600.0 | 5.23 |
| 2020-03-24 | 5.13 | 4.81 | 5.09 | 4.81 | 6000.0 | 4.81 |
| 2020-03-23 | 4.89 | 4.5 | 4.5 | 4.76 | 500.0 | 4.76 |
| 2020-03-20 | 5.39 | 4.5 | 5.39 | 4.5 | 8900.0 | 4.5 |
| 2020-03-19 | 5.25 | 4.51 | 4.51 | 5.09 | 12700.0 | 5.09 |
| 2020-03-18 | 4.91 | 4.5 | 4.57 | 4.51 | 5600.0 | 4.51 |
| 2020-03-17 | 4.99 | 4.51 | 4.99 | 4.51 | 1400.0 | 4.51 |
| 2020-03-16 | 5.4 | 4.14 | 4.99 | 4.55 | 6100.0 | 4.55 |
| 2020-03-13 | 5.95 | 4.96 | 5.25 | 5.11 | 3300.0 | 5.11 |
| 2020-03-12 | 5.51 | 4.72 | 5.51 | 5.22 | 6100.0 | 5.22 |
| 2020-03-11 | 6.31 | 5.72 | 6.31 | 5.74 | 15000.0 | 5.74 |
| 2020-03-10 | 6.66 | 5.43 | 5.45 | 6.24 | 14400.0 | 6.24 |
| 2020-03-09 | 7.28 | 6.0 | 7.28 | 6.03 | 22000.0 | 6.03 |
| 2020-03-06 | 7.5 | 7.2 | 7.43 | 7.5 | 16700.0 | 7.5 |
| 2020-03-05 | 7.78 | 7.24 | 7.51 | 7.24 | 10100.0 | 7.24 |
| 2020-03-04 | 7.7 | 7.04 | 7.5 | 7.65 | 15000.0 | 7.65 |
| 2020-03-03 | 7.66 | 7.05 | 7.39 | 7.36 | 25500.0 | 7.36 |
| 2020-03-02 | 8.06 | 6.96 | 7.77 | 7.2 | 37900.0 | 7.2 |
| 2020-02-28 | 7.8 | 6.3 | 6.3 | 7.77 | 26000.0 | 7.77 |
| 2020-02-27 | 6.75 | 6.15 | 6.75 | 6.75 | 12200.0 | 6.75 |
| 2020-02-26 | 7.03 | 6.54 | 6.91 | 6.73 | 9900.0 | 6.73 |
| 2020-02-25 | 7.5 | 6.82 | 7.07 | 7.09 | 12000.0 | 7.09 |
| 2020-02-24 | 7.72 | 7.12 | 7.72 | 7.61 | 8100.0 | 7.61 |
| 2020-02-21 | 8.27 | 7.43 | 8.27 | 7.83 | 11900.0 | 7.83 |
| 2020-02-20 | 8.67 | 7.24 | 8.01 | 7.86 | 38600.0 | 7.86 |
| 2020-02-19 | 8.18 | 7.09 | 7.09 | 7.92 | 81500.0 | 7.92 |
| 2020-02-18 | 7.43 | 6.72 | 7.16 | 7.28 | 16400.0 | 7.28 |