| 名前 | Bogota Financial Corp. Common Stock |
| ティッカー | BSBK |
| 国 | United States |
| 上場年 | 2020.0 |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 9.13 | 9.04 | 9.08 | 9.07 | 4400.0 | 9.07 |
| 2021-02-12 | 9.14 | 8.9 | 8.9 | 9.14 | 28600.0 | 9.14 |
| 2021-02-11 | 9.14 | 8.83 | 8.84 | 9.1 | 7600.0 | 9.1 |
| 2021-02-10 | 9.11 | 8.96 | 9.06 | 9.06 | 10700.0 | 9.06 |
| 2021-02-09 | 9.07 | 8.98 | 9.06 | 9.07 | 5100.0 | 9.07 |
| 2021-02-08 | 9.08 | 9.06 | 9.06 | 9.08 | 6100.0 | 9.08 |
| 2021-02-05 | 9.12 | 9.06 | 9.12 | 9.12 | 3500.0 | 9.12 |
| 2021-02-04 | 9.12 | 9.06 | 9.1 | 9.11 | 13800.0 | 9.11 |
| 2021-02-03 | 9.1 | 9.01 | 9.1 | 9.08 | 6800.0 | 9.08 |
| 2021-02-02 | 9.12 | 9.02 | 9.03 | 9.1 | 11400.0 | 9.1 |
| 2021-02-01 | 9.1 | 8.97 | 9.05 | 9.06 | 23500.0 | 9.06 |
| 2021-01-29 | 9.12 | 8.97 | 9.03 | 9.07 | 18600.0 | 9.07 |
| 2021-01-28 | 9.16 | 9.0 | 9.16 | 9.06 | 19200.0 | 9.06 |
| 2021-01-27 | 9.1 | 8.92 | 8.96 | 8.96 | 21100.0 | 8.96 |
| 2021-01-26 | 9.25 | 9.01 | 9.02 | 9.14 | 21900.0 | 9.14 |
| 2021-01-25 | 9.1 | 8.95 | 8.95 | 9.04 | 7300.0 | 9.04 |
| 2021-01-22 | 9.1 | 8.78 | 8.89 | 9.09 | 12400.0 | 9.09 |
| 2021-01-21 | 9.02 | 8.77 | 8.88 | 8.9 | 14000.0 | 8.9 |
| 2021-01-20 | 9.03 | 8.79 | 8.9 | 8.83 | 4600.0 | 8.83 |
| 2021-01-19 | 8.96 | 8.85 | 8.92 | 8.95 | 8600.0 | 8.95 |
| 2021-01-15 | 9.02 | 8.8 | 8.91 | 8.91 | 7200.0 | 8.91 |
| 2021-01-14 | 9.05 | 8.97 | 9.0 | 8.97 | 4400.0 | 8.97 |
| 2021-01-13 | 9.11 | 8.97 | 9.04 | 9.06 | 4300.0 | 9.06 |
| 2021-01-12 | 9.2 | 9.02 | 9.17 | 9.17 | 4100.0 | 9.17 |
| 2021-01-11 | 9.2 | 9.01 | 9.1 | 9.2 | 3900.0 | 9.2 |
| 2021-01-08 | 9.12 | 8.99 | 9.02 | 9.12 | 5400.0 | 9.12 |
| 2021-01-07 | 9.35 | 9.12 | 9.35 | 9.12 | 2300.0 | 9.12 |
| 2021-01-06 | 9.48 | 9.17 | 9.17 | 9.26 | 24100.0 | 9.26 |
| 2021-01-05 | 9.06 | 8.95 | 8.98 | 9.05 | 2900.0 | 9.05 |
| 2021-01-04 | 9.0 | 8.77 | 9.0 | 8.85 | 6200.0 | 8.85 |
| 2020-12-31 | 9.05 | 8.81 | 9.04 | 8.91 | 21500.0 | 8.91 |
| 2020-12-30 | 9.1 | 8.78 | 8.87 | 9.1 | 27300.0 | 9.1 |
| 2020-12-29 | 9.27 | 8.85 | 9.03 | 9.0 | 22700.0 | 9.0 |
| 2020-12-28 | 9.28 | 9.11 | 9.19 | 9.11 | 20900.0 | 9.11 |
| 2020-12-24 | 9.3 | 9.17 | 9.26 | 9.17 | 3000.0 | 9.17 |
| 2020-12-23 | 9.3 | 9.15 | 9.23 | 9.3 | 13300.0 | 9.3 |
| 2020-12-22 | 9.31 | 9.23 | 9.31 | 9.29 | 3200.0 | 9.29 |
| 2020-12-21 | 9.26 | 9.26 | 9.26 | 9.26 | 1500.0 | 9.26 |
| 2020-12-18 | 9.46 | 9.07 | 9.28 | 9.28 | 59300.0 | 9.28 |
| 2020-12-17 | 9.18 | 8.97 | 8.99 | 9.14 | 3300.0 | 9.14 |
| 2020-12-16 | 9.31 | 9.04 | 9.31 | 9.07 | 3600.0 | 9.07 |
| 2020-12-15 | 9.38 | 9.2 | 9.2 | 9.33 | 10800.0 | 9.33 |
| 2020-12-14 | 9.25 | 9.12 | 9.21 | 9.13 | 4700.0 | 9.13 |
| 2020-12-11 | 9.3 | 9.19 | 9.3 | 9.19 | 1700.0 | 9.19 |
| 2020-12-10 | 9.3 | 9.09 | 9.12 | 9.3 | 5400.0 | 9.3 |
| 2020-12-09 | 9.32 | 9.07 | 9.07 | 9.08 | 15900.0 | 9.08 |
| 2020-12-08 | 9.1 | 8.85 | 8.92 | 9.05 | 7300.0 | 9.05 |
| 2020-12-07 | 9.02 | 8.66 | 8.7 | 8.95 | 17300.0 | 8.95 |
| 2020-12-04 | 8.88 | 8.67 | 8.69 | 8.86 | 5400.0 | 8.86 |
| 2020-12-03 | 8.7 | 8.58 | 8.69 | 8.61 | 17400.0 | 8.61 |
| 2020-12-02 | 8.75 | 8.55 | 8.69 | 8.55 | 8000.0 | 8.55 |
| 2020-12-01 | 8.91 | 8.66 | 8.91 | 8.68 | 4300.0 | 8.68 |
| 2020-11-30 | 8.82 | 8.65 | 8.8 | 8.75 | 10200.0 | 8.75 |
| 2020-11-27 | 8.89 | 8.84 | 8.84 | 8.89 | 1700.0 | 8.89 |
| 2020-11-25 | 9.16 | 8.9 | 8.91 | 9.1 | 13500.0 | 9.1 |
| 2020-11-24 | 8.99 | 8.89 | 8.92 | 8.89 | 13100.0 | 8.89 |
| 2020-11-23 | 8.94 | 8.82 | 8.94 | 8.82 | 7500.0 | 8.82 |
| 2020-11-20 | 8.93 | 8.76 | 8.76 | 8.81 | 7500.0 | 8.81 |
| 2020-11-19 | 8.94 | 8.58 | 8.59 | 8.94 | 8300.0 | 8.94 |
| 2020-11-18 | 8.77 | 8.56 | 8.77 | 8.56 | 5200.0 | 8.56 |
| 2020-11-17 | 8.83 | 8.7 | 8.83 | 8.7 | 6800.0 | 8.7 |
| 2020-11-16 | 8.87 | 8.65 | 8.65 | 8.84 | 12700.0 | 8.84 |
| 2020-11-13 | 8.63 | 8.54 | 8.54 | 8.6 | 20400.0 | 8.6 |
| 2020-11-12 | 8.6 | 8.53 | 8.55 | 8.53 | 57500.0 | 8.53 |
| 2020-11-11 | 8.65 | 8.5 | 8.63 | 8.63 | 9200.0 | 8.63 |
| 2020-11-10 | 8.69 | 8.4 | 8.45 | 8.62 | 44500.0 | 8.62 |
| 2020-11-09 | 8.5 | 8.08 | 8.08 | 8.31 | 44200.0 | 8.31 |
| 2020-11-06 | 8.09 | 7.95 | 8.05 | 7.95 | 13000.0 | 7.95 |
| 2020-11-05 | 8.1 | 7.94 | 7.97 | 8.05 | 12500.0 | 8.05 |
| 2020-11-04 | 8.0 | 7.84 | 7.96 | 7.98 | 11900.0 | 7.98 |
| 2020-11-03 | 8.05 | 7.97 | 7.98 | 8.05 | 35100.0 | 8.05 |
| 2020-11-02 | 7.98 | 7.95 | 7.98 | 7.95 | 2800.0 | 7.95 |
| 2020-10-30 | 7.95 | 7.78 | 7.79 | 7.9 | 8300.0 | 7.9 |
| 2020-10-29 | 7.95 | 7.81 | 7.87 | 7.95 | 3700.0 | 7.95 |
| 2020-10-28 | 8.05 | 7.77 | 8.05 | 7.89 | 10100.0 | 7.89 |
| 2020-10-27 | 8.0 | 8.0 | 8.0 | 8.0 | 3000.0 | 8.0 |
| 2020-10-26 | 8.06 | 7.91 | 7.96 | 8.06 | 17200.0 | 8.06 |
| 2020-10-23 | 7.99 | 7.89 | 7.92 | 7.92 | 8800.0 | 7.92 |
| 2020-10-22 | 7.92 | 7.6 | 7.87 | 7.8 | 5400.0 | 7.8 |
| 2020-10-21 | 7.87 | 7.75 | 7.75 | 7.87 | 8400.0 | 7.87 |
| 2020-10-20 | 7.87 | 7.64 | 7.64 | 7.87 | 8300.0 | 7.87 |
| 2020-10-19 | 7.64 | 7.62 | 7.64 | 7.62 | 2700.0 | 7.62 |
| 2020-10-16 | 7.79 | 7.62 | 7.62 | 7.78 | 5600.0 | 7.78 |
| 2020-10-15 | 7.85 | 7.75 | 7.84 | 7.82 | 6300.0 | 7.82 |
| 2020-10-14 | 7.85 | 7.71 | 7.85 | 7.76 | 1900.0 | 7.76 |
| 2020-10-13 | 7.86 | 7.58 | 7.86 | 7.76 | 6800.0 | 7.76 |
| 2020-10-12 | 7.87 | 7.84 | 7.87 | 7.87 | 5700.0 | 7.87 |
| 2020-10-09 | 7.84 | 7.5 | 7.51 | 7.84 | 3700.0 | 7.84 |
| 2020-10-08 | 7.74 | 7.51 | 7.61 | 7.73 | 9300.0 | 7.73 |
| 2020-10-07 | 7.87 | 7.5 | 7.87 | 7.87 | 25700.0 | 7.87 |
| 2020-10-06 | 7.87 | 7.62 | 7.75 | 7.78 | 6000.0 | 7.78 |
| 2020-10-05 | 7.75 | 7.71 | 7.75 | 7.75 | 5000.0 | 7.75 |
| 2020-10-02 | 7.7 | 7.65 | 7.7 | 7.65 | 2900.0 | 7.65 |
| 2020-10-01 | 7.7 | 7.57 | 7.61 | 7.57 | 3300.0 | 7.57 |
| 2020-09-30 | 7.62 | 7.62 | 7.62 | 7.62 | 1600.0 | 7.62 |
| 2020-09-29 | 7.7 | 7.7 | 7.7 | 7.7 | 900.0 | 7.7 |
| 2020-09-28 | 7.78 | 7.35 | 7.69 | 7.61 | 7300.0 | 7.61 |
| 2020-09-25 | 7.79 | 7.52 | 7.52 | 7.58 | 7100.0 | 7.58 |
| 2020-09-24 | 7.87 | 7.14 | 7.45 | 7.87 | 17500.0 | 7.87 |
| 2020-09-23 | 7.54 | 7.11 | 7.4 | 7.26 | 24500.0 | 7.26 |
| 2020-09-22 | 7.57 | 7.32 | 7.57 | 7.43 | 7300.0 | 7.43 |
| 2020-09-21 | 7.65 | 7.51 | 7.52 | 7.56 | 5500.0 | 7.56 |
| 2020-09-18 | 7.93 | 7.6 | 7.93 | 7.9 | 28900.0 | 7.9 |
| 2020-09-17 | 7.9 | 7.27 | 7.27 | 7.9 | 1400.0 | 7.9 |
| 2020-09-16 | 7.9 | 7.58 | 7.58 | 7.87 | 4700.0 | 7.87 |
| 2020-09-15 | 7.82 | 7.56 | 7.6 | 7.67 | 3600.0 | 7.67 |
| 2020-09-14 | 7.94 | 7.41 | 7.73 | 7.9 | 5800.0 | 7.9 |
| 2020-09-11 | 7.87 | 7.2 | 7.2 | 7.75 | 57200.0 | 7.75 |
| 2020-09-10 | 7.35 | 7.19 | 7.25 | 7.26 | 24000.0 | 7.26 |
| 2020-09-09 | 7.26 | 7.11 | 7.26 | 7.18 | 17300.0 | 7.18 |
| 2020-09-08 | 7.31 | 7.2 | 7.26 | 7.24 | 8300.0 | 7.24 |
| 2020-09-04 | 7.3 | 7.01 | 7.01 | 7.3 | 16500.0 | 7.3 |
| 2020-09-03 | 7.28 | 7.01 | 7.06 | 7.03 | 25100.0 | 7.03 |
| 2020-09-02 | 7.38 | 7.07 | 7.15 | 7.07 | 9300.0 | 7.07 |
| 2020-09-01 | 7.35 | 7.03 | 7.03 | 7.11 | 21800.0 | 7.11 |
| 2020-08-31 | 7.18 | 7.05 | 7.18 | 7.07 | 32600.0 | 7.07 |
| 2020-08-28 | 7.36 | 7.15 | 7.15 | 7.32 | 8900.0 | 7.32 |
| 2020-08-27 | 7.21 | 7.15 | 7.15 | 7.16 | 31400.0 | 7.16 |
| 2020-08-26 | 7.2 | 7.08 | 7.2 | 7.12 | 8100.0 | 7.12 |
| 2020-08-25 | 7.39 | 7.1 | 7.25 | 7.29 | 22600.0 | 7.29 |
| 2020-08-24 | 7.3 | 7.05 | 7.1 | 7.22 | 19000.0 | 7.22 |
| 2020-08-21 | 7.25 | 7.12 | 7.25 | 7.16 | 8100.0 | 7.16 |
| 2020-08-20 | 7.3 | 7.2 | 7.3 | 7.25 | 10500.0 | 7.25 |
| 2020-08-19 | 7.47 | 7.3 | 7.3 | 7.3 | 11100.0 | 7.3 |
| 2020-08-18 | 7.41 | 7.25 | 7.39 | 7.3 | 8100.0 | 7.3 |
| 2020-08-17 | 7.49 | 7.33 | 7.4 | 7.43 | 10700.0 | 7.43 |
| 2020-08-14 | 7.74 | 7.35 | 7.45 | 7.69 | 9400.0 | 7.69 |
| 2020-08-13 | 7.75 | 7.5 | 7.5 | 7.75 | 4200.0 | 7.75 |
| 2020-08-12 | 7.78 | 7.68 | 7.78 | 7.72 | 7500.0 | 7.72 |
| 2020-08-11 | 8.12 | 7.75 | 8.09 | 7.89 | 10900.0 | 7.89 |
| 2020-08-10 | 8.21 | 7.65 | 7.68 | 8.21 | 14200.0 | 8.21 |
| 2020-08-07 | 8.0 | 7.69 | 7.69 | 8.0 | 8700.0 | 8.0 |
| 2020-08-06 | 7.99 | 7.75 | 7.75 | 7.98 | 7700.0 | 7.98 |
| 2020-08-05 | 8.0 | 7.6 | 7.75 | 8.0 | 12600.0 | 8.0 |
| 2020-08-04 | 7.75 | 7.73 | 7.73 | 7.75 | 2200.0 | 7.75 |
| 2020-08-03 | 7.85 | 7.73 | 7.85 | 7.75 | 9000.0 | 7.75 |
| 2020-07-31 | 7.97 | 7.85 | 7.97 | 7.89 | 8200.0 | 7.89 |
| 2020-07-30 | 8.13 | 7.9 | 8.05 | 7.9 | 3400.0 | 7.9 |
| 2020-07-29 | 8.4 | 7.94 | 7.94 | 8.4 | 14300.0 | 8.4 |
| 2020-07-28 | 8.08 | 7.78 | 8.08 | 7.94 | 7200.0 | 7.94 |
| 2020-07-27 | 8.32 | 7.75 | 7.95 | 8.32 | 16400.0 | 8.32 |
| 2020-07-24 | 8.25 | 7.8 | 8.25 | 7.89 | 11300.0 | 7.89 |
| 2020-07-23 | 8.28 | 8.04 | 8.28 | 8.14 | 8700.0 | 8.14 |
| 2020-07-22 | 8.34 | 8.12 | 8.26 | 8.2 | 5500.0 | 8.2 |
| 2020-07-21 | 8.44 | 8.36 | 8.43 | 8.43 | 11200.0 | 8.43 |
| 2020-07-20 | 8.31 | 8.22 | 8.31 | 8.31 | 9200.0 | 8.31 |
| 2020-07-17 | 8.4 | 8.09 | 8.21 | 8.37 | 3900.0 | 8.37 |
| 2020-07-16 | 8.44 | 8.09 | 8.15 | 8.35 | 10000.0 | 8.35 |
| 2020-07-15 | 8.4 | 7.63 | 7.85 | 8.15 | 25500.0 | 8.15 |
| 2020-07-14 | 7.8 | 7.7 | 7.7 | 7.8 | 1800.0 | 7.8 |
| 2020-07-13 | 7.8 | 7.35 | 7.35 | 7.72 | 4600.0 | 7.72 |
| 2020-07-10 | 7.65 | 7.37 | 7.43 | 7.65 | 27400.0 | 7.65 |
| 2020-07-09 | 8.34 | 7.59 | 8.31 | 7.76 | 24900.0 | 7.76 |
| 2020-07-08 | 8.52 | 7.45 | 8.52 | 8.25 | 30400.0 | 8.25 |
| 2020-07-07 | 8.73 | 8.4 | 8.62 | 8.46 | 6700.0 | 8.46 |
| 2020-07-06 | 8.93 | 8.65 | 8.75 | 8.93 | 13200.0 | 8.93 |
| 2020-07-02 | 8.8 | 8.49 | 8.5 | 8.8 | 8800.0 | 8.8 |
| 2020-07-01 | 8.77 | 8.44 | 8.59 | 8.5 | 25000.0 | 8.5 |
| 2020-06-30 | 8.74 | 8.32 | 8.56 | 8.74 | 13700.0 | 8.74 |
| 2020-06-29 | 8.74 | 8.37 | 8.55 | 8.61 | 16800.0 | 8.61 |
| 2020-06-26 | 8.8 | 8.21 | 8.21 | 8.59 | 644400.0 | 8.59 |
| 2020-06-25 | 8.92 | 8.01 | 8.9 | 8.39 | 30900.0 | 8.39 |
| 2020-06-24 | 9.1 | 8.81 | 9.03 | 8.92 | 21300.0 | 8.92 |
| 2020-06-23 | 9.19 | 8.87 | 9.05 | 9.16 | 48300.0 | 9.16 |
| 2020-06-22 | 9.26 | 8.9 | 9.05 | 9.07 | 43800.0 | 9.07 |
| 2020-06-19 | 9.6 | 8.85 | 9.47 | 8.91 | 168600.0 | 8.91 |
| 2020-06-18 | 9.6 | 9.4 | 9.49 | 9.41 | 33000.0 | 9.41 |
| 2020-06-17 | 9.72 | 9.37 | 9.44 | 9.64 | 57600.0 | 9.64 |
| 2020-06-16 | 9.6 | 9.48 | 9.6 | 9.58 | 30700.0 | 9.58 |
| 2020-06-15 | 9.6 | 9.1 | 9.19 | 9.38 | 51300.0 | 9.38 |
| 2020-06-12 | 9.45 | 8.84 | 8.84 | 9.24 | 30600.0 | 9.24 |
| 2020-06-11 | 9.44 | 8.54 | 9.32 | 8.54 | 36300.0 | 8.54 |
| 2020-06-10 | 9.6 | 9.2 | 9.58 | 9.23 | 30800.0 | 9.23 |
| 2020-06-09 | 9.6 | 9.5 | 9.55 | 9.59 | 8500.0 | 9.59 |
| 2020-06-08 | 9.6 | 9.15 | 9.49 | 9.6 | 17900.0 | 9.6 |
| 2020-06-05 | 9.46 | 9.06 | 9.09 | 9.46 | 34200.0 | 9.46 |
| 2020-06-04 | 9.23 | 8.75 | 8.75 | 9.15 | 34700.0 | 9.15 |
| 2020-06-03 | 9.0 | 8.93 | 8.99 | 9.0 | 4500.0 | 9.0 |
| 2020-06-02 | 8.99 | 8.58 | 8.6 | 8.98 | 22500.0 | 8.98 |
| 2020-06-01 | 8.8 | 8.43 | 8.8 | 8.58 | 9500.0 | 8.58 |
| 2020-05-29 | 8.94 | 8.25 | 8.34 | 8.81 | 21100.0 | 8.81 |
| 2020-05-28 | 8.44 | 8.16 | 8.16 | 8.44 | 8500.0 | 8.44 |
| 2020-05-27 | 8.39 | 8.13 | 8.15 | 8.38 | 14300.0 | 8.38 |
| 2020-05-26 | 8.2 | 7.86 | 7.86 | 8.15 | 5000.0 | 8.15 |
| 2020-05-22 | 8.2 | 7.92 | 8.01 | 8.0 | 3700.0 | 8.0 |
| 2020-05-21 | 8.2 | 7.78 | 7.98 | 8.2 | 8900.0 | 8.2 |
| 2020-05-20 | 8.01 | 7.9 | 7.99 | 8.0 | 10700.0 | 8.0 |
| 2020-05-19 | 7.95 | 7.77 | 7.92 | 7.86 | 3000.0 | 7.86 |
| 2020-05-18 | 7.99 | 7.75 | 7.78 | 7.75 | 12900.0 | 7.75 |
| 2020-05-15 | 8.0 | 7.7 | 7.82 | 8.0 | 14300.0 | 8.0 |
| 2020-05-14 | 8.14 | 7.82 | 8.14 | 7.82 | 10200.0 | 7.82 |
| 2020-05-13 | 8.25 | 8.03 | 8.06 | 8.03 | 30300.0 | 8.03 |
| 2020-05-12 | 8.25 | 8.03 | 8.25 | 8.03 | 8700.0 | 8.03 |
| 2020-05-11 | 8.11 | 8.11 | 8.11 | 8.11 | 600.0 | 8.11 |
| 2020-05-08 | 8.24 | 8.05 | 8.15 | 8.24 | 10800.0 | 8.24 |
| 2020-05-07 | 8.25 | 8.05 | 8.09 | 8.25 | 3200.0 | 8.25 |
| 2020-05-06 | 8.23 | 8.04 | 8.06 | 8.23 | 2200.0 | 8.23 |
| 2020-05-05 | 8.3 | 8.04 | 8.3 | 8.24 | 12400.0 | 8.24 |
| 2020-05-04 | 8.28 | 8.0 | 8.18 | 8.28 | 2400.0 | 8.28 |
| 2020-05-01 | 8.15 | 8.05 | 8.1 | 8.05 | 2400.0 | 8.05 |
| 2020-04-30 | 8.23 | 8.0 | 8.0 | 8.1 | 7500.0 | 8.1 |
| 2020-04-29 | 8.25 | 7.82 | 7.91 | 8.06 | 24500.0 | 8.06 |
| 2020-04-28 | 8.0 | 7.79 | 7.99 | 8.0 | 5700.0 | 8.0 |
| 2020-04-27 | 8.39 | 7.78 | 7.79 | 7.88 | 7800.0 | 7.88 |
| 2020-04-24 | 8.23 | 7.69 | 7.77 | 7.99 | 10800.0 | 7.99 |
| 2020-04-23 | 8.07 | 7.5 | 8.07 | 7.75 | 19800.0 | 7.75 |
| 2020-04-22 | 8.47 | 8.0 | 8.47 | 8.01 | 8000.0 | 8.01 |
| 2020-04-21 | 8.29 | 8.29 | 8.29 | 8.29 | 300.0 | 8.29 |
| 2020-04-20 | 8.23 | 8.06 | 8.23 | 8.11 | 2000.0 | 8.11 |
| 2020-04-17 | 8.3 | 8.29 | 8.3 | 8.29 | 500.0 | 8.29 |
| 2020-04-16 | 8.38 | 8.04 | 8.05 | 8.05 | 6700.0 | 8.05 |
| 2020-04-15 | 8.52 | 8.0 | 8.16 | 8.09 | 2900.0 | 8.09 |
| 2020-04-14 | 8.78 | 8.33 | 8.71 | 8.33 | 13600.0 | 8.33 |
| 2020-04-13 | 8.65 | 8.3 | 8.3 | 8.65 | 13800.0 | 8.65 |
| 2020-04-09 | 8.45 | 7.56 | 8.4 | 8.25 | 6600.0 | 8.25 |
| 2020-04-08 | 8.49 | 7.68 | 7.84 | 8.49 | 4500.0 | 8.49 |
| 2020-04-07 | 8.0 | 6.86 | 7.0 | 8.0 | 31100.0 | 8.0 |
| 2020-04-06 | 7.0 | 6.86 | 6.86 | 6.95 | 26600.0 | 6.95 |
| 2020-04-03 | 6.86 | 6.8 | 6.8 | 6.8 | 10100.0 | 6.8 |
| 2020-04-02 | 6.85 | 6.8 | 6.82 | 6.82 | 7600.0 | 6.82 |
| 2020-04-01 | 6.9 | 6.62 | 6.62 | 6.8 | 12200.0 | 6.8 |
| 2020-03-31 | 6.9 | 6.79 | 6.79 | 6.9 | 4800.0 | 6.9 |
| 2020-03-30 | 6.9 | 6.62 | 6.85 | 6.7 | 29000.0 | 6.7 |
| 2020-03-27 | 6.84 | 6.63 | 6.75 | 6.76 | 4100.0 | 6.76 |
| 2020-03-26 | 7.01 | 6.57 | 6.57 | 6.95 | 28700.0 | 6.95 |
| 2020-03-25 | 6.78 | 6.51 | 6.51 | 6.58 | 47500.0 | 6.58 |
| 2020-03-24 | 7.25 | 6.49 | 6.49 | 6.76 | 28900.0 | 6.76 |
| 2020-03-23 | 6.59 | 6.07 | 6.59 | 6.42 | 26700.0 | 6.42 |
| 2020-03-20 | 6.99 | 6.59 | 6.84 | 6.6 | 51000.0 | 6.6 |
| 2020-03-19 | 7.01 | 6.25 | 6.25 | 6.91 | 29800.0 | 6.91 |
| 2020-03-18 | 7.15 | 6.41 | 6.99 | 6.43 | 35600.0 | 6.43 |
| 2020-03-17 | 7.27 | 6.52 | 7.0 | 7.18 | 84400.0 | 7.18 |
| 2020-03-16 | 7.61 | 6.76 | 7.6 | 6.92 | 102000.0 | 6.92 |
| 2020-03-13 | 8.14 | 7.76 | 7.77 | 8.06 | 82100.0 | 8.06 |
| 2020-03-12 | 8.19 | 7.71 | 8.19 | 7.71 | 70600.0 | 7.71 |
| 2020-03-11 | 9.06 | 8.4 | 9.0 | 8.45 | 40500.0 | 8.45 |
| 2020-03-10 | 9.23 | 9.01 | 9.22 | 9.04 | 50800.0 | 9.04 |
| 2020-03-09 | 9.74 | 9.0 | 9.71 | 9.0 | 30300.0 | 9.0 |
| 2020-03-06 | 9.99 | 9.77 | 9.87 | 9.98 | 46400.0 | 9.98 |
| 2020-03-05 | 10.13 | 9.93 | 10.06 | 9.95 | 65600.0 | 9.95 |
| 2020-03-04 | 10.28 | 10.06 | 10.15 | 10.19 | 86500.0 | 10.19 |
| 2020-03-03 | 10.35 | 10.06 | 10.31 | 10.06 | 58800.0 | 10.06 |
| 2020-03-02 | 10.38 | 10.14 | 10.14 | 10.33 | 107600.0 | 10.33 |
| 2020-02-28 | 10.42 | 10.16 | 10.27 | 10.2 | 64500.0 | 10.2 |
| 2020-02-27 | 10.66 | 10.43 | 10.66 | 10.43 | 73300.0 | 10.43 |
| 2020-02-26 | 10.83 | 10.31 | 10.67 | 10.51 | 111400.0 | 10.51 |
| 2020-02-25 | 10.85 | 10.57 | 10.85 | 10.66 | 27500.0 | 10.66 |
| 2020-02-24 | 10.95 | 10.85 | 10.95 | 10.87 | 44000.0 | 10.87 |
| 2020-02-21 | 11.04 | 10.96 | 10.98 | 11.02 | 24000.0 | 11.02 |
| 2020-02-20 | 11.04 | 10.86 | 10.88 | 11.0 | 54600.0 | 11.0 |
| 2020-02-19 | 11.26 | 10.81 | 11.26 | 10.85 | 75200.0 | 10.85 |
| 2020-02-18 | 11.3 | 11.21 | 11.29 | 11.21 | 15500.0 | 11.21 |