| 名前 | Banco Santander Brasil SA American Depositary Shares each representing one unit |
| ティッカー | BSBR |
| 国 | Brazil |
| 上場年 | 2009.0 |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 7.7 | 7.57 | 7.62 | 7.6 | 594300.0 | 7.57 |
| 2021-02-12 | 7.62 | 7.42 | 7.42 | 7.56 | 837800.0 | 7.53 |
| 2021-02-11 | 7.64 | 7.46 | 7.58 | 7.55 | 1047400.0 | 7.52 |
| 2021-02-10 | 7.54 | 7.4 | 7.48 | 7.42 | 919800.0 | 7.4 |
| 2021-02-09 | 7.69 | 7.3 | 7.32 | 7.55 | 1592700.0 | 7.52 |
| 2021-02-08 | 7.73 | 7.43 | 7.63 | 7.52 | 2377400.0 | 7.49 |
| 2021-02-05 | 7.83 | 7.65 | 7.72 | 7.74 | 1594600.0 | 7.71 |
| 2021-02-04 | 7.67 | 7.5 | 7.62 | 7.57 | 1512400.0 | 7.54 |
| 2021-02-03 | 7.93 | 7.54 | 7.79 | 7.57 | 2415400.0 | 7.54 |
| 2021-02-02 | 7.67 | 7.4 | 7.64 | 7.6 | 2540500.0 | 7.57 |
| 2021-02-01 | 7.52 | 7.28 | 7.37 | 7.46 | 2218000.0 | 7.44 |
| 2021-01-29 | 7.34 | 7.12 | 7.28 | 7.22 | 2508700.0 | 7.2 |
| 2021-01-28 | 7.56 | 7.33 | 7.39 | 7.47 | 1650500.0 | 7.45 |
| 2021-01-27 | 7.34 | 7.09 | 7.23 | 7.21 | 2770800.0 | 7.19 |
| 2021-01-26 | 7.53 | 7.26 | 7.5 | 7.3 | 1698900.0 | 7.28 |
| 2021-01-25 | 7.43 | 7.21 | 7.43 | 7.28 | 625600.0 | 7.26 |
| 2021-01-22 | 7.5 | 7.28 | 7.4 | 7.41 | 1712700.0 | 7.39 |
| 2021-01-21 | 7.79 | 7.54 | 7.79 | 7.6 | 984500.0 | 7.57 |
| 2021-01-20 | 7.99 | 7.8 | 7.99 | 7.86 | 1041700.0 | 7.83 |
| 2021-01-19 | 8.26 | 7.92 | 8.26 | 7.98 | 964600.0 | 7.95 |
| 2021-01-15 | 8.5 | 8.2 | 8.48 | 8.21 | 864200.0 | 8.18 |
| 2021-01-14 | 8.84 | 8.37 | 8.41 | 8.8 | 1636000.0 | 8.77 |
| 2021-01-13 | 8.47 | 8.16 | 8.33 | 8.4 | 1412300.0 | 8.37 |
| 2021-01-12 | 8.49 | 8.12 | 8.14 | 8.46 | 1333700.0 | 8.43 |
| 2021-01-11 | 8.23 | 7.93 | 8.17 | 8.09 | 1496700.0 | 8.06 |
| 2021-01-08 | 8.66 | 8.29 | 8.65 | 8.45 | 850300.0 | 8.39 |
| 2021-01-07 | 8.66 | 8.4 | 8.62 | 8.5 | 827500.0 | 8.44 |
| 2021-01-06 | 8.57 | 8.27 | 8.27 | 8.4 | 1137700.0 | 8.34 |
| 2021-01-05 | 8.28 | 8.06 | 8.15 | 8.2 | 1038200.0 | 8.14 |
| 2021-01-04 | 8.73 | 8.32 | 8.69 | 8.37 | 1691200.0 | 8.31 |
| 2020-12-31 | 8.67 | 8.57 | 8.6 | 8.64 | 318300.0 | 8.58 |
| 2020-12-30 | 8.81 | 8.61 | 8.76 | 8.61 | 803500.0 | 8.55 |
| 2020-12-29 | 8.86 | 8.74 | 8.86 | 8.78 | 803400.0 | 8.72 |
| 2020-12-28 | 8.82 | 8.63 | 8.81 | 8.7 | 716400.0 | 8.64 |
| 2020-12-24 | 8.71 | 8.56 | 8.67 | 8.66 | 168400.0 | 8.6 |
| 2020-12-23 | 8.7 | 8.58 | 8.6 | 8.67 | 669100.0 | 8.61 |
| 2020-12-22 | 8.6 | 8.43 | 8.48 | 8.54 | 786400.0 | 8.48 |
| 2020-12-21 | 8.54 | 8.38 | 8.42 | 8.45 | 1037400.0 | 8.39 |
| 2020-12-18 | 8.76 | 8.54 | 8.67 | 8.58 | 1226700.0 | 8.52 |
| 2020-12-17 | 8.95 | 8.63 | 8.93 | 8.65 | 1117100.0 | 8.59 |
| 2020-12-16 | 8.84 | 8.45 | 8.62 | 8.81 | 1088500.0 | 8.75 |
| 2020-12-15 | 8.82 | 8.65 | 8.75 | 8.72 | 1076900.0 | 8.66 |
| 2020-12-14 | 8.86 | 8.53 | 8.8 | 8.54 | 1282900.0 | 8.48 |
| 2020-12-11 | 8.81 | 8.49 | 8.61 | 8.74 | 1747600.0 | 8.68 |
| 2020-12-10 | 8.73 | 8.38 | 8.39 | 8.73 | 870400.0 | 8.67 |
| 2020-12-09 | 8.43 | 8.17 | 8.38 | 8.25 | 1064800.0 | 8.19 |
| 2020-12-08 | 8.54 | 8.33 | 8.43 | 8.36 | 1240700.0 | 8.3 |
| 2020-12-07 | 8.58 | 8.31 | 8.4 | 8.36 | 2123900.0 | 8.3 |
| 2020-12-04 | 8.16 | 7.93 | 7.96 | 8.12 | 1425600.0 | 8.06 |
| 2020-12-03 | 8.41 | 7.97 | 8.22 | 8.02 | 2269800.0 | 7.96 |
| 2020-12-02 | 8.08 | 7.91 | 7.94 | 8.05 | 1146800.0 | 7.99 |
| 2020-12-01 | 8.13 | 7.65 | 7.65 | 7.94 | 1745400.0 | 7.88 |
| 2020-11-30 | 7.53 | 7.21 | 7.43 | 7.28 | 1508800.0 | 7.23 |
| 2020-11-27 | 7.69 | 7.53 | 7.56 | 7.54 | 624600.0 | 7.48 |
| 2020-11-25 | 7.66 | 7.38 | 7.39 | 7.53 | 1513800.0 | 7.47 |
| 2020-11-24 | 7.52 | 7.32 | 7.37 | 7.47 | 803300.0 | 7.42 |
| 2020-11-23 | 7.13 | 6.99 | 7.11 | 7.11 | 723200.0 | 7.06 |
| 2020-11-20 | 7.17 | 6.98 | 7.14 | 7.0 | 763900.0 | 6.95 |
| 2020-11-19 | 7.39 | 7.16 | 7.24 | 7.33 | 1300500.0 | 7.28 |
| 2020-11-18 | 7.37 | 7.14 | 7.26 | 7.18 | 1607400.0 | 7.13 |
| 2020-11-17 | 7.3 | 6.94 | 6.95 | 7.29 | 2094900.0 | 7.24 |
| 2020-11-16 | 7.0 | 6.77 | 6.79 | 7.0 | 1195200.0 | 6.95 |
| 2020-11-13 | 6.55 | 6.36 | 6.36 | 6.54 | 769200.0 | 6.49 |
| 2020-11-12 | 6.56 | 6.33 | 6.53 | 6.41 | 1111200.0 | 6.36 |
| 2020-11-11 | 6.78 | 6.6 | 6.69 | 6.63 | 877000.0 | 6.58 |
| 2020-11-10 | 6.82 | 6.4 | 6.44 | 6.8 | 4355700.0 | 6.75 |
| 2020-11-09 | 6.44 | 6.22 | 6.38 | 6.34 | 2100900.0 | 6.29 |
| 2020-11-06 | 5.92 | 5.7 | 5.79 | 5.92 | 1167100.0 | 5.88 |
| 2020-11-05 | 5.84 | 5.63 | 5.69 | 5.84 | 1383900.0 | 5.8 |
| 2020-11-04 | 5.65 | 5.52 | 5.55 | 5.6 | 1545600.0 | 5.51 |
| 2020-11-03 | 5.73 | 5.56 | 5.71 | 5.62 | 1424700.0 | 5.53 |
| 2020-11-02 | 5.71 | 5.54 | 5.64 | 5.56 | 1408300.0 | 5.47 |
| 2020-10-30 | 5.69 | 5.47 | 5.66 | 5.54 | 3372700.0 | 5.45 |
| 2020-10-29 | 5.75 | 5.35 | 5.43 | 5.73 | 1528200.0 | 5.64 |
| 2020-10-28 | 5.7 | 5.5 | 5.62 | 5.52 | 1003200.0 | 5.43 |
| 2020-10-27 | 6.11 | 5.77 | 6.1 | 5.79 | 1000500.0 | 5.7 |
| 2020-10-26 | 6.18 | 5.97 | 6.02 | 6.1 | 1168800.0 | 6.0 |
| 2020-10-23 | 6.12 | 5.93 | 6.11 | 5.96 | 756900.0 | 5.87 |
| 2020-10-22 | 5.96 | 5.72 | 5.72 | 5.93 | 927200.0 | 5.84 |
| 2020-10-21 | 5.8 | 5.56 | 5.58 | 5.67 | 876300.0 | 5.58 |
| 2020-10-20 | 5.73 | 5.62 | 5.67 | 5.64 | 748600.0 | 5.55 |
| 2020-10-19 | 5.66 | 5.43 | 5.47 | 5.51 | 850000.0 | 5.42 |
| 2020-10-16 | 5.59 | 5.41 | 5.57 | 5.42 | 1179600.0 | 5.33 |
| 2020-10-15 | 5.73 | 5.55 | 5.57 | 5.58 | 970100.0 | 5.49 |
| 2020-10-14 | 5.85 | 5.62 | 5.74 | 5.64 | 1130200.0 | 5.55 |
| 2020-10-13 | 5.69 | 5.47 | 5.56 | 5.66 | 1794200.0 | 5.57 |
| 2020-10-12 | 5.68 | 5.57 | 5.63 | 5.68 | 359700.0 | 5.59 |
| 2020-10-09 | 5.79 | 5.41 | 5.48 | 5.64 | 1467200.0 | 5.55 |
| 2020-10-08 | 5.5 | 5.05 | 5.05 | 5.47 | 1098100.0 | 5.38 |
| 2020-10-07 | 5.15 | 5.02 | 5.15 | 5.04 | 610200.0 | 4.96 |
| 2020-10-06 | 5.26 | 5.03 | 5.15 | 5.08 | 816800.0 | 5.0 |
| 2020-10-05 | 5.11 | 4.93 | 4.99 | 5.07 | 740700.0 | 4.99 |
| 2020-10-02 | 5.12 | 4.89 | 4.89 | 5.01 | 1098500.0 | 4.93 |
| 2020-10-01 | 4.92 | 4.8 | 4.91 | 4.91 | 642600.0 | 4.83 |
| 2020-09-30 | 4.95 | 4.77 | 4.77 | 4.94 | 1100300.0 | 4.86 |
| 2020-09-29 | 4.97 | 4.77 | 4.89 | 4.77 | 776500.0 | 4.69 |
| 2020-09-28 | 5.25 | 4.86 | 5.21 | 4.92 | 1483600.0 | 4.84 |
| 2020-09-25 | 4.9 | 4.78 | 4.86 | 4.9 | 478200.0 | 4.82 |
| 2020-09-24 | 5.02 | 4.76 | 4.83 | 4.96 | 562100.0 | 4.88 |
| 2020-09-23 | 4.98 | 4.78 | 4.94 | 4.78 | 966300.0 | 4.7 |
| 2020-09-22 | 5.15 | 4.99 | 5.12 | 5.03 | 833100.0 | 4.95 |
| 2020-09-21 | 5.08 | 4.85 | 4.91 | 5.03 | 923900.0 | 4.95 |
| 2020-09-18 | 5.27 | 5.04 | 5.26 | 5.05 | 951200.0 | 4.97 |
| 2020-09-17 | 5.37 | 5.24 | 5.26 | 5.36 | 533200.0 | 5.28 |
| 2020-09-16 | 5.46 | 5.35 | 5.39 | 5.35 | 629500.0 | 5.27 |
| 2020-09-15 | 5.47 | 5.33 | 5.47 | 5.34 | 492100.0 | 5.26 |
| 2020-09-14 | 5.47 | 5.32 | 5.37 | 5.43 | 431700.0 | 5.34 |
| 2020-09-11 | 5.43 | 5.29 | 5.41 | 5.33 | 478500.0 | 5.25 |
| 2020-09-10 | 5.67 | 5.4 | 5.63 | 5.41 | 769700.0 | 5.32 |
| 2020-09-09 | 5.72 | 5.58 | 5.72 | 5.63 | 473300.0 | 5.54 |
| 2020-09-08 | 5.61 | 5.52 | 5.59 | 5.58 | 828000.0 | 5.49 |
| 2020-09-04 | 5.78 | 5.56 | 5.71 | 5.74 | 984600.0 | 5.65 |
| 2020-09-03 | 5.72 | 5.45 | 5.47 | 5.6 | 1159000.0 | 5.51 |
| 2020-09-02 | 5.4 | 5.31 | 5.35 | 5.37 | 525400.0 | 5.28 |
| 2020-09-01 | 5.45 | 5.28 | 5.31 | 5.42 | 663400.0 | 5.33 |
| 2020-08-31 | 5.31 | 5.17 | 5.29 | 5.17 | 1054600.0 | 5.09 |
| 2020-08-28 | 5.39 | 5.24 | 5.24 | 5.37 | 1434300.0 | 5.28 |
| 2020-08-27 | 5.24 | 5.11 | 5.14 | 5.19 | 716200.0 | 5.11 |
| 2020-08-26 | 5.24 | 5.01 | 5.22 | 5.06 | 1055100.0 | 4.98 |
| 2020-08-25 | 5.31 | 5.14 | 5.3 | 5.27 | 700600.0 | 5.19 |
| 2020-08-24 | 5.32 | 5.21 | 5.22 | 5.23 | 726500.0 | 5.15 |
| 2020-08-21 | 5.15 | 5.07 | 5.14 | 5.13 | 502400.0 | 5.05 |
| 2020-08-20 | 5.22 | 4.99 | 5.04 | 5.17 | 1009800.0 | 5.09 |
| 2020-08-19 | 5.33 | 5.21 | 5.33 | 5.23 | 764000.0 | 5.15 |
| 2020-08-18 | 5.38 | 5.27 | 5.29 | 5.32 | 728200.0 | 5.24 |
| 2020-08-17 | 5.33 | 5.1 | 5.31 | 5.17 | 941300.0 | 5.09 |
| 2020-08-14 | 5.44 | 5.32 | 5.32 | 5.36 | 407700.0 | 5.28 |
| 2020-08-13 | 5.63 | 5.36 | 5.51 | 5.39 | 652700.0 | 5.3 |
| 2020-08-12 | 5.66 | 5.33 | 5.62 | 5.42 | 672100.0 | 5.33 |
| 2020-08-11 | 5.71 | 5.54 | 5.66 | 5.56 | 829600.0 | 5.47 |
| 2020-08-10 | 5.56 | 5.46 | 5.46 | 5.51 | 712300.0 | 5.42 |
| 2020-08-07 | 5.52 | 5.29 | 5.43 | 5.41 | 991600.0 | 5.32 |
| 2020-08-06 | 5.62 | 5.41 | 5.45 | 5.54 | 810100.0 | 5.41 |
| 2020-08-05 | 5.59 | 5.38 | 5.55 | 5.45 | 1096400.0 | 5.32 |
| 2020-08-04 | 5.64 | 5.35 | 5.51 | 5.47 | 1148300.0 | 5.34 |
| 2020-08-03 | 5.66 | 5.51 | 5.64 | 5.55 | 1158000.0 | 5.42 |
| 2020-07-31 | 5.93 | 5.71 | 5.92 | 5.72 | 1125200.0 | 5.59 |
| 2020-07-30 | 6.09 | 5.86 | 5.96 | 6.03 | 1584300.0 | 5.89 |
| 2020-07-29 | 6.11 | 5.93 | 6.06 | 6.01 | 905600.0 | 5.87 |
| 2020-07-28 | 5.91 | 5.68 | 5.68 | 5.8 | 1275200.0 | 5.67 |
| 2020-07-27 | 5.77 | 5.55 | 5.62 | 5.75 | 837700.0 | 5.62 |
| 2020-07-24 | 5.68 | 5.45 | 5.53 | 5.6 | 1268100.0 | 5.47 |
| 2020-07-23 | 5.76 | 5.55 | 5.69 | 5.58 | 1168400.0 | 5.45 |
| 2020-07-22 | 5.95 | 5.76 | 5.9 | 5.81 | 736800.0 | 5.68 |
| 2020-07-21 | 5.99 | 5.77 | 5.79 | 5.86 | 1140500.0 | 5.73 |
| 2020-07-20 | 5.67 | 5.5 | 5.51 | 5.59 | 879100.0 | 5.46 |
| 2020-07-17 | 5.66 | 5.51 | 5.53 | 5.51 | 962500.0 | 5.38 |
| 2020-07-16 | 5.56 | 5.45 | 5.46 | 5.47 | 553000.0 | 5.34 |
| 2020-07-15 | 5.56 | 5.41 | 5.5 | 5.47 | 1233400.0 | 5.34 |
| 2020-07-14 | 5.41 | 5.18 | 5.23 | 5.41 | 651600.0 | 5.29 |
| 2020-07-13 | 5.47 | 5.31 | 5.46 | 5.33 | 862000.0 | 5.21 |
| 2020-07-10 | 5.49 | 5.32 | 5.35 | 5.48 | 596500.0 | 5.35 |
| 2020-07-09 | 5.56 | 5.4 | 5.55 | 5.4 | 1595700.0 | 5.28 |
| 2020-07-08 | 5.54 | 5.37 | 5.43 | 5.51 | 878700.0 | 5.38 |
| 2020-07-07 | 5.59 | 5.29 | 5.55 | 5.3 | 1134000.0 | 5.18 |
| 2020-07-06 | 5.65 | 5.48 | 5.53 | 5.58 | 1065300.0 | 5.45 |
| 2020-07-02 | 5.63 | 5.34 | 5.53 | 5.36 | 1551600.0 | 5.24 |
| 2020-07-01 | 5.44 | 5.26 | 5.26 | 5.33 | 1941800.0 | 5.21 |
| 2020-06-30 | 5.29 | 5.18 | 5.28 | 5.22 | 1435400.0 | 5.1 |
| 2020-06-29 | 5.41 | 5.24 | 5.39 | 5.36 | 2342300.0 | 5.24 |
| 2020-06-26 | 5.32 | 5.16 | 5.32 | 5.23 | 2378200.0 | 5.11 |
| 2020-06-25 | 5.55 | 5.34 | 5.54 | 5.51 | 2885900.0 | 5.38 |
| 2020-06-24 | 5.75 | 5.4 | 5.74 | 5.42 | 1853100.0 | 5.3 |
| 2020-06-23 | 6.14 | 5.86 | 6.02 | 5.86 | 1964900.0 | 5.73 |
| 2020-06-22 | 6.05 | 5.8 | 5.99 | 5.81 | 1254000.0 | 5.68 |
| 2020-06-19 | 5.94 | 5.75 | 5.93 | 5.75 | 2517700.0 | 5.62 |
| 2020-06-18 | 5.91 | 5.7 | 5.76 | 5.76 | 949300.0 | 5.63 |
| 2020-06-17 | 6.02 | 5.72 | 5.83 | 5.88 | 1874700.0 | 5.74 |
| 2020-06-16 | 6.1 | 5.79 | 6.06 | 5.83 | 1968600.0 | 5.7 |
| 2020-06-15 | 5.88 | 5.5 | 5.53 | 5.78 | 2200200.0 | 5.65 |
| 2020-06-12 | 6.08 | 5.79 | 5.88 | 5.98 | 1758700.0 | 5.84 |
| 2020-06-11 | 5.91 | 5.56 | 5.7 | 5.65 | 1385000.0 | 5.52 |
| 2020-06-10 | 6.59 | 6.24 | 6.58 | 6.24 | 1556600.0 | 6.1 |
| 2020-06-09 | 6.69 | 6.35 | 6.47 | 6.54 | 1748800.0 | 6.39 |
| 2020-06-08 | 6.74 | 6.4 | 6.43 | 6.74 | 1460700.0 | 6.59 |
| 2020-06-05 | 6.63 | 6.25 | 6.52 | 6.29 | 1526000.0 | 6.15 |
| 2020-06-04 | 6.06 | 5.64 | 5.71 | 5.99 | 1851800.0 | 5.85 |
| 2020-06-03 | 5.9 | 5.75 | 5.79 | 5.76 | 1969300.0 | 5.63 |
| 2020-06-02 | 5.41 | 5.14 | 5.18 | 5.39 | 2202500.0 | 5.27 |
| 2020-06-01 | 5.0 | 4.82 | 4.82 | 4.95 | 1727900.0 | 4.84 |
| 2020-05-29 | 4.82 | 4.51 | 4.56 | 4.7 | 2390700.0 | 4.59 |
| 2020-05-28 | 4.89 | 4.69 | 4.88 | 4.73 | 1308400.0 | 4.62 |
| 2020-05-27 | 4.97 | 4.78 | 4.94 | 4.93 | 1550400.0 | 4.82 |
| 2020-05-26 | 4.95 | 4.71 | 4.9 | 4.73 | 1537300.0 | 4.62 |
| 2020-05-22 | 4.56 | 4.35 | 4.46 | 4.5 | 1181400.0 | 4.4 |
| 2020-05-21 | 4.55 | 4.38 | 4.38 | 4.52 | 1411100.0 | 4.42 |
| 2020-05-20 | 4.28 | 4.12 | 4.2 | 4.23 | 2221400.0 | 4.13 |
| 2020-05-19 | 4.37 | 4.13 | 4.29 | 4.13 | 2135600.0 | 4.04 |
| 2020-05-18 | 4.33 | 4.13 | 4.19 | 4.33 | 1599200.0 | 4.23 |
| 2020-05-15 | 4.23 | 3.96 | 4.11 | 3.97 | 1666900.0 | 3.88 |
| 2020-05-14 | 4.15 | 3.69 | 3.81 | 4.11 | 2985700.0 | 4.02 |
| 2020-05-13 | 4.1 | 3.85 | 4.08 | 3.91 | 2547400.0 | 3.82 |
| 2020-05-12 | 4.32 | 4.01 | 4.24 | 4.02 | 2922900.0 | 3.93 |
| 2020-05-11 | 4.47 | 4.25 | 4.27 | 4.26 | 4150300.0 | 4.16 |
| 2020-05-08 | 4.42 | 4.14 | 4.18 | 4.35 | 2047300.0 | 4.25 |
| 2020-05-07 | 4.33 | 4.11 | 4.29 | 4.12 | 1950000.0 | 3.98 |
| 2020-05-06 | 4.46 | 4.31 | 4.44 | 4.37 | 936400.0 | 4.22 |
| 2020-05-05 | 4.79 | 4.5 | 4.65 | 4.55 | 1148100.0 | 4.4 |
| 2020-05-04 | 4.68 | 4.54 | 4.62 | 4.66 | 1074800.0 | 4.5 |
| 2020-05-01 | 4.94 | 4.62 | 4.9 | 4.69 | 543400.0 | 4.53 |
| 2020-04-30 | 5.09 | 4.92 | 5.01 | 4.92 | 2018800.0 | 4.75 |
| 2020-04-29 | 5.28 | 4.96 | 5.01 | 5.25 | 1886400.0 | 5.07 |
| 2020-04-28 | 4.95 | 4.6 | 4.6 | 4.89 | 2201200.0 | 4.73 |
| 2020-04-27 | 4.45 | 4.24 | 4.28 | 4.31 | 1090400.0 | 4.17 |
| 2020-04-24 | 4.36 | 4.0 | 4.36 | 4.14 | 2317600.0 | 4.0 |
| 2020-04-23 | 4.73 | 4.51 | 4.72 | 4.52 | 933700.0 | 4.37 |
| 2020-04-22 | 4.84 | 4.66 | 4.75 | 4.66 | 1039500.0 | 4.5 |
| 2020-04-21 | 4.74 | 4.61 | 4.63 | 4.64 | 806200.0 | 4.48 |
| 2020-04-20 | 4.92 | 4.81 | 4.9 | 4.84 | 662900.0 | 4.68 |
| 2020-04-17 | 5.13 | 4.94 | 5.08 | 5.07 | 1037900.0 | 4.9 |
| 2020-04-16 | 5.16 | 4.86 | 5.14 | 4.91 | 825600.0 | 4.74 |
| 2020-04-15 | 5.25 | 5.08 | 5.24 | 5.14 | 774400.0 | 4.97 |
| 2020-04-14 | 5.61 | 5.38 | 5.48 | 5.41 | 948100.0 | 5.23 |
| 2020-04-13 | 5.35 | 5.08 | 5.26 | 5.29 | 1209500.0 | 5.11 |
| 2020-04-09 | 5.65 | 5.37 | 5.48 | 5.44 | 978700.0 | 5.26 |
| 2020-04-08 | 5.44 | 5.16 | 5.21 | 5.36 | 1012900.0 | 5.18 |
| 2020-04-07 | 5.45 | 5.18 | 5.4 | 5.19 | 1416500.0 | 5.02 |
| 2020-04-06 | 5.05 | 4.82 | 4.82 | 4.93 | 1614300.0 | 4.76 |
| 2020-04-03 | 4.69 | 4.39 | 4.69 | 4.47 | 1295400.0 | 4.32 |
| 2020-04-02 | 4.89 | 4.67 | 4.67 | 4.84 | 609300.0 | 4.68 |
| 2020-04-01 | 4.89 | 4.64 | 4.8 | 4.68 | 812400.0 | 4.52 |
| 2020-03-31 | 5.38 | 5.02 | 5.38 | 5.17 | 1239000.0 | 5.0 |
| 2020-03-30 | 5.48 | 5.14 | 5.32 | 5.41 | 782500.0 | 5.23 |
| 2020-03-27 | 5.61 | 5.33 | 5.55 | 5.36 | 2033800.0 | 5.18 |
| 2020-03-26 | 6.18 | 5.76 | 6.05 | 5.98 | 1381200.0 | 5.78 |
| 2020-03-25 | 6.2 | 5.25 | 5.3 | 5.87 | 2271300.0 | 5.67 |
| 2020-03-24 | 5.54 | 5.0 | 5.02 | 5.47 | 1389200.0 | 5.29 |
| 2020-03-23 | 4.95 | 4.54 | 4.87 | 4.67 | 1890100.0 | 4.51 |
| 2020-03-20 | 5.39 | 4.93 | 5.2 | 4.99 | 1856200.0 | 4.82 |
| 2020-03-19 | 5.06 | 4.56 | 4.7 | 5.0 | 1216300.0 | 4.83 |
| 2020-03-18 | 5.12 | 4.69 | 4.9 | 4.8 | 783400.0 | 4.64 |
| 2020-03-17 | 5.75 | 5.0 | 5.32 | 5.5 | 1641600.0 | 5.32 |
| 2020-03-16 | 5.74 | 4.85 | 4.9 | 5.22 | 995400.0 | 5.04 |
| 2020-03-13 | 6.49 | 5.48 | 6.37 | 6.33 | 1739900.0 | 6.12 |
| 2020-03-12 | 6.06 | 5.39 | 6.0 | 5.55 | 2506600.0 | 5.36 |
| 2020-03-11 | 7.06 | 6.32 | 7.06 | 6.52 | 1817900.0 | 6.3 |
| 2020-03-10 | 7.28 | 6.93 | 7.14 | 7.25 | 1271400.0 | 7.01 |
| 2020-03-09 | 7.7 | 6.75 | 7.19 | 6.8 | 1757000.0 | 6.57 |
| 2020-03-06 | 8.08 | 7.8 | 7.95 | 7.87 | 1565400.0 | 7.61 |
| 2020-03-05 | 8.29 | 8.0 | 8.2 | 8.14 | 1899700.0 | 7.87 |
| 2020-03-04 | 8.53 | 8.26 | 8.49 | 8.38 | 2392500.0 | 8.1 |
| 2020-03-03 | 8.81 | 8.46 | 8.67 | 8.55 | 3190400.0 | 8.26 |
| 2020-03-02 | 8.84 | 8.57 | 8.76 | 8.77 | 4174600.0 | 8.48 |
| 2020-02-28 | 8.72 | 8.31 | 8.4 | 8.71 | 2849900.0 | 8.42 |
| 2020-02-27 | 8.73 | 8.47 | 8.48 | 8.5 | 1845400.0 | 8.21 |
| 2020-02-26 | 8.82 | 8.51 | 8.64 | 8.57 | 2670000.0 | 8.28 |
| 2020-02-25 | 8.81 | 8.59 | 8.81 | 8.62 | 957500.0 | 8.33 |
| 2020-02-24 | 8.94 | 8.7 | 8.92 | 8.72 | 853600.0 | 8.43 |
| 2020-02-21 | 9.34 | 9.16 | 9.21 | 9.29 | 905800.0 | 8.98 |
| 2020-02-20 | 9.43 | 9.32 | 9.43 | 9.38 | 757900.0 | 9.06 |
| 2020-02-19 | 9.5 | 9.36 | 9.39 | 9.41 | 709300.0 | 9.09 |
| 2020-02-18 | 9.35 | 9.2 | 9.34 | 9.29 | 1631000.0 | 8.98 |