| 名前 | Bio-Path Holdings Inc. Common Stock |
| ティッカー | BPTH |
| 国 | United States |
| 上場年 | nan |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 8.04 | 7.45 | 7.96 | 7.6 | 2609100.0 | 7.6 |
| 2021-02-12 | 9.4 | 8.6 | 9.09 | 8.93 | 701900.0 | 8.93 |
| 2021-02-11 | 11.48 | 8.6 | 11.4 | 9.5 | 3393000.0 | 9.5 |
| 2021-02-10 | 24.34 | 11.29 | 15.87 | 11.77 | 95482800.0 | 11.77 |
| 2021-02-09 | 5.23 | 4.92 | 5.17 | 5.2 | 244100.0 | 5.2 |
| 2021-02-08 | 5.49 | 4.64 | 4.78 | 5.18 | 756700.0 | 5.18 |
| 2021-02-05 | 4.84 | 4.5 | 4.8 | 4.64 | 218000.0 | 4.64 |
| 2021-02-04 | 4.95 | 4.49 | 4.53 | 4.69 | 514200.0 | 4.69 |
| 2021-02-03 | 4.58 | 4.41 | 4.44 | 4.48 | 184700.0 | 4.48 |
| 2021-02-02 | 4.57 | 4.31 | 4.5 | 4.39 | 197100.0 | 4.39 |
| 2021-02-01 | 4.47 | 4.11 | 4.23 | 4.32 | 241000.0 | 4.32 |
| 2021-01-29 | 4.29 | 3.96 | 4.08 | 4.14 | 234700.0 | 4.14 |
| 2021-01-28 | 4.33 | 4.08 | 4.2 | 4.08 | 238000.0 | 4.08 |
| 2021-01-27 | 4.43 | 4.04 | 4.42 | 4.15 | 312800.0 | 4.15 |
| 2021-01-26 | 4.86 | 4.41 | 4.46 | 4.55 | 608500.0 | 4.55 |
| 2021-01-25 | 4.44 | 4.06 | 4.32 | 4.37 | 299200.0 | 4.37 |
| 2021-01-22 | 4.34 | 4.17 | 4.25 | 4.27 | 125900.0 | 4.27 |
| 2021-01-21 | 4.39 | 4.18 | 4.38 | 4.33 | 201400.0 | 4.33 |
| 2021-01-20 | 4.36 | 3.98 | 3.98 | 4.27 | 569600.0 | 4.27 |
| 2021-01-19 | 4.1 | 3.95 | 4.08 | 3.99 | 187900.0 | 3.99 |
| 2021-01-15 | 4.12 | 3.9 | 4.05 | 4.05 | 102500.0 | 4.05 |
| 2021-01-14 | 4.2 | 3.91 | 3.91 | 4.04 | 252800.0 | 4.04 |
| 2021-01-13 | 4.04 | 3.9 | 3.96 | 3.94 | 113600.0 | 3.94 |
| 2021-01-12 | 4.05 | 3.92 | 4.0 | 3.93 | 103400.0 | 3.93 |
| 2021-01-11 | 4.14 | 3.96 | 4.03 | 4.05 | 127200.0 | 4.05 |
| 2021-01-08 | 4.04 | 3.81 | 3.89 | 4.0 | 173300.0 | 4.0 |
| 2021-01-07 | 4.1 | 3.85 | 4.09 | 3.93 | 224200.0 | 3.93 |
| 2021-01-06 | 4.23 | 3.97 | 4.01 | 4.01 | 267800.0 | 4.01 |
| 2021-01-05 | 4.08 | 3.55 | 3.64 | 4.0 | 567100.0 | 4.0 |
| 2021-01-04 | 3.64 | 3.5 | 3.56 | 3.63 | 148500.0 | 3.63 |
| 2020-12-31 | 3.67 | 3.5 | 3.64 | 3.5 | 186600.0 | 3.5 |
| 2020-12-30 | 3.68 | 3.47 | 3.55 | 3.64 | 255700.0 | 3.64 |
| 2020-12-29 | 3.7 | 3.47 | 3.67 | 3.49 | 220200.0 | 3.49 |
| 2020-12-28 | 3.88 | 3.66 | 3.81 | 3.67 | 134400.0 | 3.67 |
| 2020-12-24 | 3.97 | 3.78 | 3.86 | 3.81 | 135900.0 | 3.81 |
| 2020-12-23 | 3.85 | 3.74 | 3.76 | 3.8 | 135500.0 | 3.8 |
| 2020-12-22 | 3.83 | 3.66 | 3.66 | 3.74 | 88700.0 | 3.74 |
| 2020-12-21 | 3.8 | 3.62 | 3.71 | 3.69 | 119800.0 | 3.69 |
| 2020-12-18 | 3.84 | 3.6 | 3.71 | 3.7 | 183200.0 | 3.7 |
| 2020-12-17 | 3.8 | 3.69 | 3.73 | 3.72 | 183800.0 | 3.72 |
| 2020-12-16 | 3.89 | 3.76 | 3.86 | 3.78 | 96900.0 | 3.78 |
| 2020-12-15 | 3.95 | 3.72 | 3.88 | 3.84 | 329600.0 | 3.84 |
| 2020-12-14 | 4.08 | 3.61 | 4.05 | 3.74 | 326800.0 | 3.74 |
| 2020-12-11 | 4.5 | 4.0 | 4.5 | 4.06 | 365000.0 | 4.06 |
| 2020-12-10 | 4.7 | 3.83 | 3.83 | 4.45 | 1042400.0 | 4.45 |
| 2020-12-09 | 4.49 | 3.54 | 3.6 | 3.86 | 1732900.0 | 3.86 |
| 2020-12-08 | 3.7 | 3.42 | 3.48 | 3.56 | 293700.0 | 3.56 |
| 2020-12-07 | 3.53 | 3.35 | 3.36 | 3.48 | 195800.0 | 3.48 |
| 2020-12-04 | 3.4 | 3.32 | 3.38 | 3.33 | 87200.0 | 3.33 |
| 2020-12-03 | 3.43 | 3.32 | 3.43 | 3.35 | 74400.0 | 3.35 |
| 2020-12-02 | 3.45 | 3.3 | 3.38 | 3.39 | 108600.0 | 3.39 |
| 2020-12-01 | 3.52 | 3.35 | 3.52 | 3.36 | 121500.0 | 3.36 |
| 2020-11-30 | 3.6 | 3.29 | 3.52 | 3.54 | 206000.0 | 3.54 |
| 2020-11-27 | 3.58 | 3.44 | 3.51 | 3.5 | 79900.0 | 3.5 |
| 2020-11-25 | 3.51 | 3.42 | 3.42 | 3.48 | 92900.0 | 3.48 |
| 2020-11-24 | 3.53 | 3.39 | 3.52 | 3.47 | 259700.0 | 3.47 |
| 2020-11-23 | 3.76 | 3.44 | 3.7 | 3.56 | 420900.0 | 3.56 |
| 2020-11-20 | 3.69 | 3.3 | 3.31 | 3.67 | 697000.0 | 3.67 |
| 2020-11-19 | 3.42 | 3.25 | 3.37 | 3.34 | 212100.0 | 3.34 |
| 2020-11-18 | 3.39 | 3.28 | 3.32 | 3.32 | 139500.0 | 3.32 |
| 2020-11-17 | 3.35 | 3.21 | 3.25 | 3.28 | 147200.0 | 3.28 |
| 2020-11-16 | 3.35 | 3.19 | 3.35 | 3.3 | 255800.0 | 3.3 |
| 2020-11-13 | 3.55 | 3.3 | 3.36 | 3.35 | 402400.0 | 3.35 |
| 2020-11-12 | 3.64 | 3.4 | 3.4 | 3.59 | 354900.0 | 3.59 |
| 2020-11-11 | 3.57 | 3.34 | 3.48 | 3.38 | 237000.0 | 3.38 |
| 2020-11-10 | 3.53 | 3.23 | 3.31 | 3.41 | 232100.0 | 3.41 |
| 2020-11-09 | 3.47 | 3.26 | 3.4 | 3.34 | 283800.0 | 3.34 |
| 2020-11-06 | 3.26 | 3.15 | 3.21 | 3.21 | 162800.0 | 3.21 |
| 2020-11-05 | 3.34 | 3.12 | 3.33 | 3.24 | 152300.0 | 3.24 |
| 2020-11-04 | 3.48 | 3.16 | 3.4 | 3.27 | 236400.0 | 3.27 |
| 2020-11-03 | 3.55 | 3.3 | 3.31 | 3.37 | 264800.0 | 3.37 |
| 2020-11-02 | 3.42 | 3.21 | 3.28 | 3.28 | 183600.0 | 3.28 |
| 2020-10-30 | 3.48 | 3.18 | 3.45 | 3.28 | 307900.0 | 3.28 |
| 2020-10-29 | 3.53 | 3.28 | 3.46 | 3.4 | 618000.0 | 3.4 |
| 2020-10-28 | 3.64 | 3.32 | 3.54 | 3.48 | 723900.0 | 3.48 |
| 2020-10-27 | 4.16 | 3.69 | 4.13 | 3.72 | 601200.0 | 3.72 |
| 2020-10-26 | 4.49 | 3.97 | 4.41 | 4.08 | 786100.0 | 4.08 |
| 2020-10-23 | 4.94 | 4.5 | 4.94 | 4.71 | 1642500.0 | 4.71 |
| 2020-10-22 | 6.09 | 4.77 | 5.31 | 5.26 | 49275200.0 | 5.26 |
| 2020-10-21 | 4.2 | 3.94 | 4.02 | 4.09 | 39400.0 | 4.09 |
| 2020-10-20 | 4.12 | 4.05 | 4.08 | 4.06 | 4500.0 | 4.06 |
| 2020-10-19 | 4.21 | 4.02 | 4.1 | 4.04 | 15400.0 | 4.04 |
| 2020-10-16 | 4.21 | 4.1 | 4.2 | 4.11 | 8700.0 | 4.11 |
| 2020-10-15 | 4.22 | 4.13 | 4.21 | 4.17 | 10700.0 | 4.17 |
| 2020-10-14 | 4.32 | 4.09 | 4.29 | 4.18 | 24200.0 | 4.18 |
| 2020-10-13 | 4.32 | 4.2 | 4.23 | 4.26 | 20000.0 | 4.26 |
| 2020-10-12 | 4.32 | 4.17 | 4.31 | 4.31 | 12100.0 | 4.31 |
| 2020-10-09 | 4.52 | 4.31 | 4.4 | 4.34 | 12600.0 | 4.34 |
| 2020-10-08 | 4.47 | 4.31 | 4.4 | 4.43 | 17200.0 | 4.43 |
| 2020-10-07 | 4.5 | 4.3 | 4.41 | 4.35 | 32100.0 | 4.35 |
| 2020-10-06 | 4.58 | 4.25 | 4.31 | 4.29 | 49000.0 | 4.29 |
| 2020-10-05 | 4.36 | 4.1 | 4.36 | 4.23 | 41500.0 | 4.23 |
| 2020-10-02 | 4.34 | 4.09 | 4.19 | 4.14 | 22200.0 | 4.14 |
| 2020-10-01 | 4.47 | 4.21 | 4.26 | 4.34 | 17900.0 | 4.34 |
| 2020-09-30 | 4.5 | 4.24 | 4.34 | 4.24 | 65800.0 | 4.24 |
| 2020-09-29 | 4.33 | 4.2 | 4.22 | 4.32 | 19900.0 | 4.32 |
| 2020-09-28 | 4.3 | 3.97 | 4.1 | 4.19 | 44600.0 | 4.19 |
| 2020-09-25 | 4.21 | 3.83 | 3.95 | 4.11 | 38800.0 | 4.11 |
| 2020-09-24 | 4.08 | 3.88 | 3.92 | 3.95 | 27700.0 | 3.95 |
| 2020-09-23 | 4.15 | 3.98 | 4.1 | 4.0 | 26000.0 | 4.0 |
| 2020-09-22 | 4.26 | 4.11 | 4.24 | 4.11 | 22100.0 | 4.11 |
| 2020-09-21 | 4.4 | 4.06 | 4.4 | 4.27 | 121300.0 | 4.27 |
| 2020-09-18 | 4.82 | 4.1 | 4.32 | 4.44 | 697800.0 | 4.44 |
| 2020-09-17 | 4.31 | 4.1 | 4.11 | 4.25 | 32100.0 | 4.25 |
| 2020-09-16 | 4.57 | 4.1 | 4.39 | 4.11 | 97300.0 | 4.11 |
| 2020-09-15 | 4.41 | 4.13 | 4.15 | 4.32 | 48900.0 | 4.32 |
| 2020-09-14 | 4.21 | 3.8 | 3.88 | 4.11 | 63900.0 | 4.11 |
| 2020-09-11 | 4.17 | 3.84 | 4.1 | 3.89 | 46200.0 | 3.89 |
| 2020-09-10 | 4.14 | 3.9 | 3.9 | 4.09 | 79400.0 | 4.09 |
| 2020-09-09 | 3.98 | 3.87 | 3.88 | 3.94 | 16700.0 | 3.94 |
| 2020-09-08 | 3.93 | 3.72 | 3.75 | 3.86 | 14500.0 | 3.86 |
| 2020-09-04 | 3.91 | 3.67 | 3.81 | 3.85 | 29200.0 | 3.85 |
| 2020-09-03 | 4.07 | 3.81 | 3.91 | 3.88 | 50000.0 | 3.88 |
| 2020-09-02 | 4.05 | 3.8 | 3.83 | 3.99 | 58900.0 | 3.99 |
| 2020-09-01 | 4.3 | 3.67 | 4.3 | 3.86 | 212300.0 | 3.86 |
| 2020-08-31 | 4.54 | 4.27 | 4.4 | 4.3 | 61400.0 | 4.3 |
| 2020-08-28 | 4.4 | 4.12 | 4.3 | 4.34 | 38100.0 | 4.34 |
| 2020-08-27 | 4.43 | 4.15 | 4.33 | 4.32 | 79800.0 | 4.32 |
| 2020-08-26 | 4.71 | 4.32 | 4.63 | 4.38 | 162100.0 | 4.38 |
| 2020-08-25 | 4.91 | 4.5 | 4.91 | 4.6 | 90700.0 | 4.6 |
| 2020-08-24 | 5.11 | 4.32 | 4.89 | 4.92 | 551500.0 | 4.92 |
| 2020-08-21 | 5.54 | 3.93 | 3.93 | 5.16 | 6154300.0 | 5.16 |
| 2020-08-20 | 4.23 | 3.95 | 4.22 | 3.96 | 83500.0 | 3.96 |
| 2020-08-19 | 4.48 | 4.21 | 4.43 | 4.24 | 38400.0 | 4.24 |
| 2020-08-18 | 4.78 | 4.28 | 4.75 | 4.37 | 103000.0 | 4.37 |
| 2020-08-17 | 4.98 | 4.7 | 4.98 | 4.75 | 65800.0 | 4.75 |
| 2020-08-14 | 5.6 | 4.93 | 5.6 | 4.95 | 166400.0 | 4.95 |
| 2020-08-13 | 5.56 | 4.81 | 5.1 | 5.5 | 281900.0 | 5.5 |
| 2020-08-12 | 4.89 | 4.7 | 4.87 | 4.74 | 37600.0 | 4.74 |
| 2020-08-11 | 4.99 | 4.8 | 4.94 | 4.81 | 52100.0 | 4.81 |
| 2020-08-10 | 4.98 | 4.85 | 4.94 | 4.97 | 30400.0 | 4.97 |
| 2020-08-07 | 5.11 | 4.92 | 5.02 | 4.97 | 29300.0 | 4.97 |
| 2020-08-06 | 5.08 | 4.96 | 5.0 | 5.08 | 21000.0 | 5.08 |
| 2020-08-05 | 5.14 | 4.99 | 5.09 | 5.05 | 20900.0 | 5.05 |
| 2020-08-04 | 5.1 | 4.98 | 5.06 | 5.04 | 30900.0 | 5.04 |
| 2020-08-03 | 5.17 | 5.05 | 5.05 | 5.07 | 24400.0 | 5.07 |
| 2020-07-31 | 5.17 | 5.05 | 5.17 | 5.07 | 21700.0 | 5.07 |
| 2020-07-30 | 5.22 | 5.07 | 5.14 | 5.19 | 28800.0 | 5.19 |
| 2020-07-29 | 5.3 | 5.15 | 5.22 | 5.24 | 35900.0 | 5.24 |
| 2020-07-28 | 5.4 | 5.21 | 5.23 | 5.29 | 11400.0 | 5.29 |
| 2020-07-27 | 5.29 | 5.05 | 5.07 | 5.29 | 23700.0 | 5.29 |
| 2020-07-24 | 5.4 | 5.03 | 5.4 | 5.04 | 46700.0 | 5.04 |
| 2020-07-23 | 5.55 | 5.3 | 5.5 | 5.4 | 40100.0 | 5.4 |
| 2020-07-22 | 5.53 | 5.36 | 5.36 | 5.45 | 39100.0 | 5.45 |
| 2020-07-21 | 5.52 | 5.27 | 5.52 | 5.37 | 59200.0 | 5.37 |
| 2020-07-20 | 5.55 | 5.36 | 5.55 | 5.37 | 71300.0 | 5.37 |
| 2020-07-17 | 5.64 | 5.09 | 5.16 | 5.49 | 177800.0 | 5.49 |
| 2020-07-16 | 5.2 | 4.96 | 4.96 | 5.16 | 29900.0 | 5.16 |
| 2020-07-15 | 5.23 | 4.92 | 5.06 | 5.04 | 57600.0 | 5.04 |
| 2020-07-14 | 4.96 | 4.8 | 4.94 | 4.94 | 64200.0 | 4.94 |
| 2020-07-13 | 5.1 | 4.95 | 5.1 | 4.97 | 46500.0 | 4.97 |
| 2020-07-10 | 5.21 | 5.03 | 5.09 | 5.08 | 22200.0 | 5.08 |
| 2020-07-09 | 5.2 | 5.0 | 5.19 | 5.2 | 58200.0 | 5.2 |
| 2020-07-08 | 5.31 | 5.02 | 5.13 | 5.13 | 37400.0 | 5.13 |
| 2020-07-07 | 5.25 | 5.08 | 5.15 | 5.15 | 27700.0 | 5.15 |
| 2020-07-06 | 5.21 | 5.03 | 5.1 | 5.15 | 31200.0 | 5.15 |
| 2020-07-02 | 5.28 | 5.02 | 5.11 | 5.07 | 55500.0 | 5.07 |
| 2020-07-01 | 5.55 | 5.01 | 5.01 | 5.11 | 135700.0 | 5.11 |
| 2020-06-30 | 5.12 | 5.01 | 5.1 | 5.05 | 36400.0 | 5.05 |
| 2020-06-29 | 5.21 | 5.01 | 5.07 | 5.12 | 27400.0 | 5.12 |
| 2020-06-26 | 5.2 | 5.01 | 5.19 | 5.01 | 56400.0 | 5.01 |
| 2020-06-25 | 5.3 | 5.08 | 5.1 | 5.18 | 59100.0 | 5.18 |
| 2020-06-24 | 5.28 | 5.01 | 5.11 | 5.11 | 31500.0 | 5.11 |
| 2020-06-23 | 5.34 | 5.04 | 5.15 | 5.04 | 51900.0 | 5.04 |
| 2020-06-22 | 5.48 | 5.07 | 5.2 | 5.07 | 65900.0 | 5.07 |
| 2020-06-19 | 5.34 | 5.03 | 5.04 | 5.19 | 77300.0 | 5.19 |
| 2020-06-18 | 5.19 | 4.97 | 5.01 | 4.98 | 48700.0 | 4.98 |
| 2020-06-17 | 5.28 | 5.02 | 5.21 | 5.02 | 33400.0 | 5.02 |
| 2020-06-16 | 5.45 | 5.01 | 5.45 | 5.21 | 37100.0 | 5.21 |
| 2020-06-15 | 5.36 | 5.08 | 5.08 | 5.24 | 31300.0 | 5.24 |
| 2020-06-12 | 5.37 | 5.01 | 5.2 | 5.21 | 45900.0 | 5.21 |
| 2020-06-11 | 5.52 | 5.07 | 5.26 | 5.07 | 74200.0 | 5.07 |
| 2020-06-10 | 5.79 | 5.4 | 5.77 | 5.58 | 54300.0 | 5.58 |
| 2020-06-09 | 6.06 | 5.24 | 5.42 | 5.68 | 355400.0 | 5.68 |
| 2020-06-08 | 5.66 | 5.27 | 5.44 | 5.38 | 93200.0 | 5.38 |
| 2020-06-05 | 5.6 | 5.21 | 5.49 | 5.31 | 39900.0 | 5.31 |
| 2020-06-04 | 5.79 | 4.87 | 5.42 | 5.49 | 87000.0 | 5.49 |
| 2020-06-03 | 5.69 | 5.48 | 5.64 | 5.5 | 47000.0 | 5.5 |
| 2020-06-02 | 5.65 | 5.17 | 5.32 | 5.65 | 73100.0 | 5.65 |
| 2020-06-01 | 5.5 | 5.02 | 5.5 | 5.22 | 93600.0 | 5.22 |
| 2020-05-29 | 5.68 | 5.38 | 5.46 | 5.53 | 45800.0 | 5.53 |
| 2020-05-28 | 5.89 | 5.46 | 5.82 | 5.55 | 59200.0 | 5.55 |
| 2020-05-27 | 5.85 | 5.35 | 5.51 | 5.72 | 43700.0 | 5.72 |
| 2020-05-26 | 5.74 | 5.47 | 5.47 | 5.5 | 76700.0 | 5.5 |
| 2020-05-22 | 5.87 | 5.25 | 5.81 | 5.46 | 89600.0 | 5.46 |
| 2020-05-21 | 5.99 | 5.69 | 5.98 | 5.85 | 47600.0 | 5.85 |
| 2020-05-20 | 6.32 | 5.58 | 6.04 | 5.9 | 225400.0 | 5.9 |
| 2020-05-19 | 6.97 | 5.36 | 5.48 | 6.04 | 927000.0 | 6.04 |
| 2020-05-18 | 5.57 | 4.77 | 5.02 | 5.35 | 258200.0 | 5.35 |
| 2020-05-15 | 5.02 | 4.67 | 4.89 | 4.75 | 66600.0 | 4.75 |
| 2020-05-14 | 5.1 | 4.69 | 5.1 | 5.02 | 69500.0 | 5.02 |
| 2020-05-13 | 5.46 | 4.85 | 5.46 | 5.08 | 55700.0 | 5.08 |
| 2020-05-12 | 5.54 | 5.05 | 5.06 | 5.28 | 143100.0 | 5.28 |
| 2020-05-11 | 5.1 | 4.89 | 4.94 | 5.07 | 29600.0 | 5.07 |
| 2020-05-08 | 5.17 | 4.69 | 4.69 | 4.93 | 62200.0 | 4.93 |
| 2020-05-07 | 4.78 | 4.52 | 4.74 | 4.69 | 32900.0 | 4.69 |
| 2020-05-06 | 4.8 | 4.35 | 4.6 | 4.62 | 31400.0 | 4.62 |
| 2020-05-05 | 4.82 | 4.58 | 4.7 | 4.59 | 27200.0 | 4.59 |
| 2020-05-04 | 4.64 | 4.42 | 4.59 | 4.58 | 45500.0 | 4.58 |
| 2020-05-01 | 5.14 | 4.53 | 5.14 | 4.67 | 116600.0 | 4.67 |
| 2020-04-30 | 5.35 | 5.1 | 5.27 | 5.16 | 41700.0 | 5.16 |
| 2020-04-29 | 5.38 | 5.1 | 5.2 | 5.3 | 91900.0 | 5.3 |
| 2020-04-28 | 5.57 | 5.05 | 5.44 | 5.22 | 151100.0 | 5.22 |
| 2020-04-27 | 5.84 | 5.31 | 5.73 | 5.37 | 106100.0 | 5.37 |
| 2020-04-24 | 5.93 | 5.32 | 5.32 | 5.73 | 186700.0 | 5.73 |
| 2020-04-23 | 5.53 | 5.16 | 5.16 | 5.32 | 85700.0 | 5.32 |
| 2020-04-22 | 5.27 | 5.02 | 5.27 | 5.2 | 70700.0 | 5.2 |
| 2020-04-21 | 5.36 | 5.05 | 5.36 | 5.27 | 62800.0 | 5.27 |
| 2020-04-20 | 5.59 | 5.17 | 5.17 | 5.36 | 93600.0 | 5.36 |
| 2020-04-17 | 5.49 | 5.15 | 5.35 | 5.16 | 65600.0 | 5.16 |
| 2020-04-16 | 5.96 | 5.19 | 5.8 | 5.28 | 116400.0 | 5.28 |
| 2020-04-15 | 6.16 | 5.28 | 5.3 | 5.79 | 388200.0 | 5.79 |
| 2020-04-14 | 5.47 | 5.02 | 5.3 | 5.27 | 111000.0 | 5.27 |
| 2020-04-13 | 5.62 | 4.82 | 4.84 | 5.17 | 181300.0 | 5.17 |
| 2020-04-09 | 4.95 | 4.63 | 4.87 | 4.69 | 46100.0 | 4.69 |
| 2020-04-08 | 4.95 | 4.55 | 4.72 | 4.88 | 59600.0 | 4.88 |
| 2020-04-07 | 4.96 | 4.55 | 4.8 | 4.6 | 46600.0 | 4.6 |
| 2020-04-06 | 5.18 | 4.56 | 5.18 | 4.72 | 78900.0 | 4.72 |
| 2020-04-03 | 4.93 | 4.59 | 4.62 | 4.9 | 74800.0 | 4.9 |
| 2020-04-02 | 5.15 | 4.2 | 4.2 | 4.62 | 88600.0 | 4.62 |
| 2020-04-01 | 4.39 | 4.0 | 4.35 | 4.15 | 54000.0 | 4.15 |
| 2020-03-31 | 4.77 | 4.25 | 4.77 | 4.5 | 48100.0 | 4.5 |
| 2020-03-30 | 5.23 | 4.54 | 5.18 | 4.77 | 115600.0 | 4.77 |
| 2020-03-27 | 5.5 | 3.76 | 3.79 | 5.07 | 728100.0 | 5.07 |
| 2020-03-26 | 3.95 | 3.7 | 3.8 | 3.83 | 68500.0 | 3.83 |
| 2020-03-25 | 4.1 | 3.39 | 3.78 | 3.73 | 109800.0 | 3.73 |
| 2020-03-24 | 3.69 | 3.42 | 3.5 | 3.63 | 43600.0 | 3.63 |
| 2020-03-23 | 3.59 | 3.26 | 3.52 | 3.41 | 26800.0 | 3.41 |
| 2020-03-20 | 3.74 | 3.27 | 3.61 | 3.49 | 24400.0 | 3.49 |
| 2020-03-19 | 3.73 | 3.1 | 3.1 | 3.57 | 29400.0 | 3.57 |
| 2020-03-18 | 3.72 | 3.04 | 3.08 | 3.25 | 54200.0 | 3.25 |
| 2020-03-17 | 3.2 | 2.92 | 3.08 | 3.2 | 119400.0 | 3.2 |
| 2020-03-16 | 3.48 | 3.01 | 3.48 | 3.07 | 138000.0 | 3.07 |
| 2020-03-13 | 4.78 | 3.52 | 4.42 | 3.64 | 131800.0 | 3.64 |
| 2020-03-12 | 4.6 | 4.01 | 4.5 | 4.11 | 106800.0 | 4.11 |
| 2020-03-11 | 5.06 | 4.56 | 4.95 | 4.75 | 128800.0 | 4.75 |
| 2020-03-10 | 5.52 | 4.5 | 4.8 | 5.29 | 100000.0 | 5.29 |
| 2020-03-09 | 4.87 | 4.5 | 4.56 | 4.56 | 101800.0 | 4.56 |
| 2020-03-06 | 5.62 | 4.93 | 5.39 | 5.03 | 176900.0 | 5.03 |
| 2020-03-05 | 6.24 | 5.68 | 6.03 | 5.72 | 121700.0 | 5.72 |
| 2020-03-04 | 6.45 | 6.01 | 6.45 | 6.09 | 82700.0 | 6.09 |
| 2020-03-03 | 6.44 | 5.36 | 5.54 | 6.29 | 209900.0 | 6.29 |
| 2020-03-02 | 5.67 | 5.32 | 5.53 | 5.44 | 60400.0 | 5.44 |
| 2020-02-28 | 5.51 | 5.3 | 5.34 | 5.48 | 66800.0 | 5.48 |
| 2020-02-27 | 5.7 | 5.25 | 5.67 | 5.5 | 68300.0 | 5.5 |
| 2020-02-26 | 5.96 | 5.71 | 5.81 | 5.78 | 37500.0 | 5.78 |
| 2020-02-25 | 6.29 | 5.67 | 6.2 | 5.83 | 104400.0 | 5.83 |
| 2020-02-24 | 6.31 | 6.1 | 6.31 | 6.23 | 81300.0 | 6.23 |
| 2020-02-21 | 6.69 | 6.34 | 6.47 | 6.39 | 52700.0 | 6.39 |
| 2020-02-20 | 6.55 | 6.29 | 6.4 | 6.51 | 52800.0 | 6.51 |
| 2020-02-19 | 6.52 | 6.31 | 6.52 | 6.4 | 47900.0 | 6.4 |
| 2020-02-18 | 6.6 | 6.35 | 6.46 | 6.48 | 61600.0 | 6.48 |