| 名前 | BioSig Technologies Inc. Common Stock |
| ティッカー | BSGM |
| 国 | United States |
| 上場年 | nan |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 5.54 | 5.18 | 5.54 | 5.23 | 209700.0 | 5.23 |
| 2021-02-12 | 5.55 | 5.18 | 5.27 | 5.52 | 274300.0 | 5.52 |
| 2021-02-11 | 5.77 | 5.02 | 5.02 | 5.33 | 718200.0 | 5.33 |
| 2021-02-10 | 5.67 | 4.88 | 5.35 | 5.06 | 797800.0 | 5.06 |
| 2021-02-09 | 5.41 | 5.15 | 5.25 | 5.32 | 412300.0 | 5.32 |
| 2021-02-08 | 5.25 | 5.01 | 5.09 | 5.25 | 405700.0 | 5.25 |
| 2021-02-05 | 5.05 | 4.68 | 4.87 | 5.01 | 441800.0 | 5.01 |
| 2021-02-04 | 4.9 | 4.62 | 4.69 | 4.87 | 473700.0 | 4.87 |
| 2021-02-03 | 4.73 | 4.45 | 4.62 | 4.58 | 203100.0 | 4.58 |
| 2021-02-02 | 4.74 | 4.45 | 4.58 | 4.51 | 276900.0 | 4.51 |
| 2021-02-01 | 4.56 | 4.29 | 4.5 | 4.49 | 178500.0 | 4.49 |
| 2021-01-29 | 4.57 | 4.22 | 4.3 | 4.43 | 328600.0 | 4.43 |
| 2021-01-28 | 4.58 | 4.16 | 4.46 | 4.28 | 391400.0 | 4.28 |
| 2021-01-27 | 4.57 | 4.2 | 4.48 | 4.4 | 331600.0 | 4.4 |
| 2021-01-26 | 4.82 | 4.6 | 4.64 | 4.61 | 145600.0 | 4.61 |
| 2021-01-25 | 4.85 | 4.31 | 4.82 | 4.63 | 245100.0 | 4.63 |
| 2021-01-22 | 4.8 | 4.62 | 4.66 | 4.79 | 198400.0 | 4.79 |
| 2021-01-21 | 4.81 | 4.4 | 4.56 | 4.7 | 189600.0 | 4.7 |
| 2021-01-20 | 4.75 | 4.49 | 4.75 | 4.59 | 283000.0 | 4.59 |
| 2021-01-19 | 4.98 | 4.57 | 4.95 | 4.78 | 335400.0 | 4.78 |
| 2021-01-15 | 5.53 | 4.69 | 5.36 | 4.82 | 646000.0 | 4.82 |
| 2021-01-14 | 5.75 | 5.14 | 5.7 | 5.28 | 706700.0 | 5.28 |
| 2021-01-13 | 6.14 | 5.26 | 5.27 | 5.53 | 2094000.0 | 5.53 |
| 2021-01-12 | 5.44 | 4.55 | 4.55 | 5.12 | 1223600.0 | 5.12 |
| 2021-01-11 | 4.56 | 4.41 | 4.49 | 4.51 | 91900.0 | 4.51 |
| 2021-01-08 | 4.6 | 4.34 | 4.43 | 4.56 | 319900.0 | 4.56 |
| 2021-01-07 | 4.5 | 4.3 | 4.46 | 4.41 | 128000.0 | 4.41 |
| 2021-01-06 | 4.57 | 4.18 | 4.24 | 4.49 | 578500.0 | 4.49 |
| 2021-01-05 | 4.27 | 4.0 | 4.0 | 4.17 | 210800.0 | 4.17 |
| 2021-01-04 | 4.13 | 3.75 | 3.9 | 3.99 | 225900.0 | 3.99 |
| 2020-12-31 | 4.15 | 3.88 | 4.11 | 3.9 | 372000.0 | 3.9 |
| 2020-12-30 | 4.2 | 3.97 | 4.0 | 4.13 | 306000.0 | 4.13 |
| 2020-12-29 | 4.29 | 3.95 | 4.18 | 4.0 | 473500.0 | 4.0 |
| 2020-12-28 | 4.45 | 4.15 | 4.41 | 4.19 | 600800.0 | 4.19 |
| 2020-12-24 | 4.6 | 4.36 | 4.6 | 4.41 | 73600.0 | 4.41 |
| 2020-12-23 | 4.64 | 4.3 | 4.5 | 4.58 | 223100.0 | 4.58 |
| 2020-12-22 | 4.63 | 4.39 | 4.6 | 4.46 | 203100.0 | 4.46 |
| 2020-12-21 | 4.65 | 4.35 | 4.35 | 4.53 | 245300.0 | 4.53 |
| 2020-12-18 | 4.83 | 4.46 | 4.63 | 4.47 | 399500.0 | 4.47 |
| 2020-12-17 | 4.67 | 4.38 | 4.48 | 4.6 | 171100.0 | 4.6 |
| 2020-12-16 | 4.88 | 4.47 | 4.74 | 4.49 | 328400.0 | 4.49 |
| 2020-12-15 | 5.08 | 4.61 | 4.88 | 4.74 | 357600.0 | 4.74 |
| 2020-12-14 | 5.49 | 4.82 | 5.31 | 4.84 | 353300.0 | 4.84 |
| 2020-12-11 | 5.35 | 5.01 | 5.05 | 5.3 | 516000.0 | 5.3 |
| 2020-12-10 | 4.89 | 4.42 | 4.49 | 4.87 | 286200.0 | 4.87 |
| 2020-12-09 | 4.59 | 4.32 | 4.52 | 4.57 | 254100.0 | 4.57 |
| 2020-12-08 | 4.61 | 4.4 | 4.61 | 4.52 | 234200.0 | 4.52 |
| 2020-12-07 | 4.6 | 4.36 | 4.49 | 4.56 | 272200.0 | 4.56 |
| 2020-12-04 | 4.71 | 4.42 | 4.63 | 4.49 | 295800.0 | 4.49 |
| 2020-12-03 | 4.75 | 4.55 | 4.59 | 4.64 | 169700.0 | 4.64 |
| 2020-12-02 | 4.6 | 4.35 | 4.4 | 4.54 | 166300.0 | 4.54 |
| 2020-12-01 | 4.7 | 4.3 | 4.59 | 4.36 | 445400.0 | 4.36 |
| 2020-11-30 | 4.74 | 4.46 | 4.6 | 4.6 | 213800.0 | 4.6 |
| 2020-11-27 | 4.79 | 4.47 | 4.5 | 4.64 | 246100.0 | 4.64 |
| 2020-11-25 | 4.79 | 4.39 | 4.4 | 4.55 | 295700.0 | 4.55 |
| 2020-11-24 | 4.53 | 4.31 | 4.31 | 4.39 | 349700.0 | 4.39 |
| 2020-11-23 | 4.69 | 4.28 | 4.5 | 4.31 | 250200.0 | 4.31 |
| 2020-11-20 | 4.49 | 4.01 | 4.03 | 4.43 | 403400.0 | 4.43 |
| 2020-11-19 | 4.1 | 3.82 | 3.92 | 4.07 | 474900.0 | 4.07 |
| 2020-11-18 | 4.15 | 3.81 | 4.11 | 3.88 | 428500.0 | 3.88 |
| 2020-11-17 | 4.2 | 3.81 | 3.9 | 4.01 | 315500.0 | 4.01 |
| 2020-11-16 | 4.09 | 3.84 | 3.88 | 3.95 | 227700.0 | 3.95 |
| 2020-11-13 | 4.0 | 3.71 | 3.71 | 3.86 | 352400.0 | 3.86 |
| 2020-11-12 | 3.81 | 3.58 | 3.63 | 3.69 | 259000.0 | 3.69 |
| 2020-11-11 | 3.65 | 3.44 | 3.6 | 3.6 | 158800.0 | 3.6 |
| 2020-11-10 | 3.62 | 3.33 | 3.39 | 3.54 | 382900.0 | 3.54 |
| 2020-11-09 | 3.62 | 3.32 | 3.43 | 3.39 | 509900.0 | 3.39 |
| 2020-11-06 | 3.55 | 3.1 | 3.4 | 3.27 | 528200.0 | 3.27 |
| 2020-11-05 | 3.42 | 3.1 | 3.12 | 3.39 | 262100.0 | 3.39 |
| 2020-11-04 | 3.3 | 3.03 | 3.14 | 3.11 | 298100.0 | 3.11 |
| 2020-11-03 | 3.24 | 3.01 | 3.04 | 3.14 | 356000.0 | 3.14 |
| 2020-11-02 | 3.32 | 2.94 | 3.22 | 2.99 | 341000.0 | 2.99 |
| 2020-10-30 | 3.47 | 3.15 | 3.47 | 3.16 | 373300.0 | 3.16 |
| 2020-10-29 | 3.54 | 3.04 | 3.4 | 3.47 | 702800.0 | 3.47 |
| 2020-10-28 | 3.69 | 2.8 | 2.97 | 3.41 | 1260200.0 | 3.41 |
| 2020-10-27 | 3.1 | 2.79 | 2.97 | 3.03 | 763400.0 | 3.03 |
| 2020-10-26 | 3.6 | 2.81 | 2.92 | 3.03 | 3268400.0 | 3.03 |
| 2020-10-23 | 5.24 | 4.95 | 5.03 | 5.02 | 142300.0 | 5.02 |
| 2020-10-22 | 5.17 | 4.85 | 5.05 | 4.99 | 229100.0 | 4.99 |
| 2020-10-21 | 5.22 | 4.96 | 5.12 | 5.06 | 151800.0 | 5.06 |
| 2020-10-20 | 5.35 | 5.07 | 5.26 | 5.15 | 168100.0 | 5.15 |
| 2020-10-19 | 5.8 | 5.18 | 5.56 | 5.2 | 370700.0 | 5.2 |
| 2020-10-16 | 5.9 | 5.56 | 5.83 | 5.59 | 605300.0 | 5.59 |
| 2020-10-15 | 5.84 | 5.56 | 5.69 | 5.79 | 223400.0 | 5.79 |
| 2020-10-14 | 6.04 | 5.56 | 5.76 | 5.75 | 293600.0 | 5.75 |
| 2020-10-13 | 5.95 | 5.4 | 5.4 | 5.76 | 426200.0 | 5.76 |
| 2020-10-12 | 5.55 | 5.27 | 5.38 | 5.48 | 413100.0 | 5.48 |
| 2020-10-09 | 5.53 | 5.22 | 5.29 | 5.4 | 366600.0 | 5.4 |
| 2020-10-08 | 5.4 | 5.0 | 5.0 | 5.28 | 470200.0 | 5.28 |
| 2020-10-07 | 5.18 | 4.91 | 5.0 | 5.08 | 412300.0 | 5.08 |
| 2020-10-06 | 5.2 | 4.92 | 5.08 | 4.93 | 388700.0 | 4.93 |
| 2020-10-05 | 5.1 | 4.85 | 4.9 | 5.07 | 318200.0 | 5.07 |
| 2020-10-02 | 5.04 | 4.55 | 4.73 | 4.93 | 431300.0 | 4.93 |
| 2020-10-01 | 5.06 | 4.68 | 4.96 | 4.74 | 356400.0 | 4.74 |
| 2020-09-30 | 5.14 | 4.68 | 5.1 | 4.93 | 651900.0 | 4.93 |
| 2020-09-29 | 5.17 | 4.81 | 4.94 | 4.88 | 404600.0 | 4.88 |
| 2020-09-28 | 5.32 | 4.93 | 5.23 | 4.97 | 433200.0 | 4.97 |
| 2020-09-25 | 5.32 | 4.82 | 4.82 | 5.22 | 635800.0 | 5.22 |
| 2020-09-24 | 5.18 | 4.75 | 4.92 | 4.82 | 600100.0 | 4.82 |
| 2020-09-23 | 5.41 | 4.67 | 5.37 | 4.79 | 1675700.0 | 4.79 |
| 2020-09-22 | 8.41 | 5.3 | 8.28 | 5.4 | 4617000.0 | 5.4 |
| 2020-09-21 | 8.76 | 7.76 | 8.5 | 8.14 | 738300.0 | 8.14 |
| 2020-09-18 | 9.0 | 8.34 | 8.7 | 8.6 | 1160400.0 | 8.6 |
| 2020-09-17 | 8.79 | 8.1 | 8.1 | 8.49 | 893100.0 | 8.49 |
| 2020-09-16 | 8.74 | 7.78 | 7.78 | 8.25 | 1282700.0 | 8.25 |
| 2020-09-15 | 8.1 | 7.29 | 7.36 | 7.8 | 1206800.0 | 7.8 |
| 2020-09-14 | 7.4 | 6.91 | 7.06 | 7.27 | 711800.0 | 7.27 |
| 2020-09-11 | 7.28 | 6.81 | 7.15 | 7.08 | 487600.0 | 7.08 |
| 2020-09-10 | 7.32 | 6.86 | 6.88 | 7.07 | 610700.0 | 7.07 |
| 2020-09-09 | 7.99 | 6.75 | 7.76 | 6.82 | 899300.0 | 6.82 |
| 2020-09-08 | 8.0 | 7.26 | 7.26 | 7.55 | 482600.0 | 7.55 |
| 2020-09-04 | 8.1 | 7.26 | 8.0 | 7.41 | 526500.0 | 7.41 |
| 2020-09-03 | 8.41 | 7.72 | 7.72 | 7.96 | 674100.0 | 7.96 |
| 2020-09-02 | 8.15 | 7.12 | 7.23 | 7.93 | 876400.0 | 7.93 |
| 2020-09-01 | 7.48 | 7.05 | 7.36 | 7.29 | 376000.0 | 7.29 |
| 2020-08-31 | 7.6 | 7.35 | 7.55 | 7.41 | 259900.0 | 7.41 |
| 2020-08-28 | 7.57 | 7.07 | 7.31 | 7.49 | 513000.0 | 7.49 |
| 2020-08-27 | 7.9 | 7.32 | 7.68 | 7.35 | 308600.0 | 7.35 |
| 2020-08-26 | 7.98 | 7.37 | 7.47 | 7.68 | 321200.0 | 7.68 |
| 2020-08-25 | 7.6 | 7.21 | 7.3 | 7.53 | 197900.0 | 7.53 |
| 2020-08-24 | 7.85 | 7.32 | 7.81 | 7.33 | 399300.0 | 7.33 |
| 2020-08-21 | 7.97 | 7.6 | 7.73 | 7.82 | 227500.0 | 7.82 |
| 2020-08-20 | 8.12 | 7.66 | 7.9 | 7.8 | 255000.0 | 7.8 |
| 2020-08-19 | 8.24 | 7.82 | 7.92 | 7.98 | 507000.0 | 7.98 |
| 2020-08-18 | 8.33 | 7.66 | 7.66 | 7.95 | 522700.0 | 7.95 |
| 2020-08-17 | 7.75 | 7.26 | 7.39 | 7.54 | 232700.0 | 7.54 |
| 2020-08-14 | 7.52 | 7.05 | 7.25 | 7.35 | 229900.0 | 7.35 |
| 2020-08-13 | 7.35 | 7.02 | 7.02 | 7.32 | 249600.0 | 7.32 |
| 2020-08-12 | 7.31 | 6.82 | 7.2 | 7.1 | 451200.0 | 7.1 |
| 2020-08-11 | 7.88 | 7.15 | 7.54 | 7.16 | 472200.0 | 7.16 |
| 2020-08-10 | 7.62 | 7.31 | 7.35 | 7.5 | 348400.0 | 7.5 |
| 2020-08-07 | 7.6 | 6.83 | 7.59 | 7.43 | 636500.0 | 7.43 |
| 2020-08-06 | 8.06 | 7.41 | 7.96 | 7.62 | 778300.0 | 7.62 |
| 2020-08-05 | 8.11 | 7.71 | 8.05 | 7.99 | 562900.0 | 7.99 |
| 2020-08-04 | 9.3 | 8.1 | 9.27 | 8.22 | 1638200.0 | 8.22 |
| 2020-08-03 | 9.77 | 8.92 | 9.27 | 9.1 | 1878900.0 | 9.1 |
| 2020-07-31 | 9.35 | 8.43 | 9.27 | 9.02 | 1278400.0 | 9.02 |
| 2020-07-30 | 9.2 | 8.15 | 8.2 | 9.05 | 1432000.0 | 9.05 |
| 2020-07-29 | 8.7 | 7.93 | 7.93 | 8.27 | 655200.0 | 8.27 |
| 2020-07-28 | 8.19 | 7.87 | 8.05 | 7.97 | 242500.0 | 7.97 |
| 2020-07-27 | 8.47 | 7.72 | 8.35 | 8.09 | 515300.0 | 8.09 |
| 2020-07-24 | 8.47 | 7.7 | 7.84 | 8.3 | 1103900.0 | 8.3 |
| 2020-07-23 | 8.15 | 7.61 | 7.92 | 7.84 | 620000.0 | 7.84 |
| 2020-07-22 | 8.04 | 7.65 | 7.65 | 7.94 | 394800.0 | 7.94 |
| 2020-07-21 | 8.12 | 7.64 | 8.05 | 7.71 | 549200.0 | 7.71 |
| 2020-07-20 | 8.46 | 7.77 | 8.36 | 7.96 | 783700.0 | 7.96 |
| 2020-07-17 | 8.39 | 7.81 | 8.26 | 8.29 | 854500.0 | 8.29 |
| 2020-07-16 | 8.42 | 7.71 | 7.78 | 8.22 | 1211200.0 | 8.22 |
| 2020-07-15 | 7.84 | 7.16 | 7.33 | 7.76 | 768100.0 | 7.76 |
| 2020-07-14 | 7.48 | 6.91 | 7.14 | 7.21 | 503600.0 | 7.21 |
| 2020-07-13 | 8.35 | 6.99 | 7.2 | 7.14 | 2764900.0 | 7.14 |
| 2020-07-10 | 7.3 | 6.88 | 7.1 | 7.2 | 636800.0 | 7.2 |
| 2020-07-09 | 7.15 | 6.71 | 7.12 | 7.11 | 649500.0 | 7.11 |
| 2020-07-08 | 7.34 | 6.81 | 7.12 | 7.12 | 1441300.0 | 7.12 |
| 2020-07-07 | 7.35 | 7.02 | 7.16 | 7.14 | 448000.0 | 7.14 |
| 2020-07-06 | 7.66 | 7.17 | 7.49 | 7.28 | 422800.0 | 7.28 |
| 2020-07-02 | 7.44 | 7.02 | 7.26 | 7.41 | 536400.0 | 7.41 |
| 2020-07-01 | 7.44 | 7.01 | 7.17 | 7.16 | 590000.0 | 7.16 |
| 2020-06-30 | 7.7 | 7.02 | 7.5 | 7.2 | 706100.0 | 7.2 |
| 2020-06-29 | 7.57 | 6.76 | 7.11 | 7.53 | 1167200.0 | 7.53 |
| 2020-06-26 | 7.72 | 6.8 | 7.7 | 6.9 | 1961200.0 | 6.9 |
| 2020-06-25 | 8.03 | 7.3 | 7.71 | 7.67 | 895100.0 | 7.67 |
| 2020-06-24 | 8.42 | 6.92 | 8.25 | 7.58 | 3597200.0 | 7.58 |
| 2020-06-23 | 10.63 | 9.43 | 10.63 | 9.71 | 712300.0 | 9.71 |
| 2020-06-22 | 10.95 | 10.35 | 10.61 | 10.49 | 788300.0 | 10.49 |
| 2020-06-19 | 11.09 | 10.34 | 10.71 | 10.5 | 617600.0 | 10.5 |
| 2020-06-18 | 10.99 | 10.47 | 10.8 | 10.65 | 523600.0 | 10.65 |
| 2020-06-17 | 11.15 | 10.51 | 10.56 | 10.75 | 875400.0 | 10.75 |
| 2020-06-16 | 10.45 | 9.9 | 10.35 | 10.21 | 495100.0 | 10.21 |
| 2020-06-15 | 10.35 | 9.56 | 9.57 | 10.18 | 264000.0 | 10.18 |
| 2020-06-12 | 10.18 | 9.22 | 9.93 | 9.86 | 360100.0 | 9.86 |
| 2020-06-11 | 9.94 | 9.07 | 9.85 | 9.57 | 550700.0 | 9.57 |
| 2020-06-10 | 10.96 | 9.84 | 10.71 | 10.0 | 636700.0 | 10.0 |
| 2020-06-09 | 12.19 | 10.6 | 12.0 | 10.75 | 819100.0 | 10.75 |
| 2020-06-08 | 11.87 | 10.86 | 10.9 | 11.84 | 892800.0 | 11.84 |
| 2020-06-05 | 11.16 | 10.27 | 10.97 | 10.57 | 524100.0 | 10.57 |
| 2020-06-04 | 11.72 | 10.57 | 11.5 | 10.89 | 512600.0 | 10.89 |
| 2020-06-03 | 11.45 | 10.03 | 10.5 | 11.34 | 1058600.0 | 11.34 |
| 2020-06-02 | 10.94 | 10.2 | 10.41 | 10.54 | 674400.0 | 10.54 |
| 2020-06-01 | 11.24 | 9.25 | 9.25 | 10.48 | 1601500.0 | 10.48 |
| 2020-05-29 | 9.88 | 9.09 | 9.79 | 9.38 | 491700.0 | 9.38 |
| 2020-05-28 | 10.65 | 9.8 | 10.4 | 9.89 | 531300.0 | 9.89 |
| 2020-05-27 | 10.75 | 9.76 | 10.64 | 10.42 | 547200.0 | 10.42 |
| 2020-05-26 | 11.15 | 10.53 | 11.04 | 10.56 | 418000.0 | 10.56 |
| 2020-05-22 | 11.23 | 10.65 | 11.01 | 10.91 | 418800.0 | 10.91 |
| 2020-05-21 | 11.43 | 10.85 | 11.01 | 11.01 | 392800.0 | 11.01 |
| 2020-05-20 | 11.25 | 10.53 | 10.89 | 11.07 | 566300.0 | 11.07 |
| 2020-05-19 | 11.35 | 10.25 | 11.3 | 10.59 | 640000.0 | 10.59 |
| 2020-05-18 | 12.12 | 11.3 | 12.0 | 11.39 | 1188000.0 | 11.39 |
| 2020-05-15 | 11.73 | 10.77 | 11.22 | 11.21 | 675200.0 | 11.21 |
| 2020-05-14 | 11.67 | 10.66 | 11.31 | 11.3 | 935700.0 | 11.3 |
| 2020-05-13 | 11.65 | 10.0 | 11.45 | 10.99 | 958900.0 | 10.99 |
| 2020-05-12 | 12.43 | 10.56 | 11.0 | 11.45 | 1673800.0 | 11.45 |
| 2020-05-11 | 10.95 | 9.06 | 9.25 | 10.88 | 1300500.0 | 10.88 |
| 2020-05-08 | 9.45 | 9.1 | 9.2 | 9.36 | 604000.0 | 9.36 |
| 2020-05-07 | 9.8 | 8.92 | 9.76 | 9.24 | 463200.0 | 9.24 |
| 2020-05-06 | 9.39 | 8.61 | 8.72 | 9.14 | 752400.0 | 9.14 |
| 2020-05-05 | 8.93 | 8.03 | 8.05 | 8.54 | 726300.0 | 8.54 |
| 2020-05-04 | 8.15 | 7.52 | 7.9 | 8.03 | 359000.0 | 8.03 |
| 2020-05-01 | 8.3 | 7.29 | 7.9 | 7.79 | 773500.0 | 7.79 |
| 2020-04-30 | 8.75 | 7.55 | 8.73 | 7.76 | 1000700.0 | 7.76 |
| 2020-04-29 | 9.56 | 8.41 | 9.56 | 8.95 | 1556300.0 | 8.95 |
| 2020-04-28 | 10.02 | 8.5 | 9.41 | 9.3 | 1470000.0 | 9.3 |
| 2020-04-27 | 10.49 | 7.64 | 9.48 | 9.3 | 3669100.0 | 9.3 |
| 2020-04-24 | 8.86 | 8.05 | 8.2 | 8.7 | 2026200.0 | 8.7 |
| 2020-04-23 | 8.32 | 7.14 | 7.14 | 7.71 | 1852400.0 | 7.71 |
| 2020-04-22 | 7.23 | 6.2 | 6.5 | 7.2 | 1165900.0 | 7.2 |
| 2020-04-21 | 7.0 | 6.02 | 6.14 | 6.33 | 846700.0 | 6.33 |
| 2020-04-20 | 6.43 | 5.62 | 5.71 | 6.18 | 1125600.0 | 6.18 |
| 2020-04-17 | 5.8 | 5.06 | 5.16 | 5.76 | 1152100.0 | 5.76 |
| 2020-04-16 | 5.45 | 4.75 | 4.95 | 5.11 | 1172700.0 | 5.11 |
| 2020-04-15 | 5.0 | 4.6 | 4.99 | 4.9 | 306200.0 | 4.9 |
| 2020-04-14 | 5.3 | 4.94 | 5.25 | 5.02 | 344900.0 | 5.02 |
| 2020-04-13 | 5.52 | 4.87 | 5.2 | 5.08 | 530800.0 | 5.08 |
| 2020-04-09 | 5.35 | 4.72 | 4.9 | 5.17 | 987800.0 | 5.17 |
| 2020-04-08 | 4.7 | 4.16 | 4.56 | 4.66 | 510500.0 | 4.66 |
| 2020-04-07 | 5.2 | 4.18 | 5.1 | 4.59 | 1491600.0 | 4.59 |
| 2020-04-06 | 5.75 | 4.8 | 5.66 | 5.25 | 2567200.0 | 5.25 |
| 2020-04-03 | 5.43 | 3.5 | 3.56 | 5.14 | 5798200.0 | 5.14 |
| 2020-04-02 | 4.0 | 3.45 | 3.95 | 3.61 | 299400.0 | 3.61 |
| 2020-04-01 | 4.19 | 3.87 | 4.0 | 4.02 | 356000.0 | 4.02 |
| 2020-03-31 | 5.0 | 4.09 | 4.96 | 4.19 | 395400.0 | 4.19 |
| 2020-03-30 | 5.5 | 4.95 | 5.28 | 5.05 | 482400.0 | 5.05 |
| 2020-03-27 | 6.05 | 4.95 | 6.0 | 5.15 | 929800.0 | 5.15 |
| 2020-03-26 | 6.22 | 4.28 | 4.75 | 6.13 | 2935300.0 | 6.13 |
| 2020-03-25 | 4.29 | 3.36 | 4.24 | 3.87 | 888900.0 | 3.87 |
| 2020-03-24 | 3.86 | 2.93 | 3.06 | 3.84 | 393200.0 | 3.84 |
| 2020-03-23 | 3.08 | 2.8 | 3.0 | 2.9 | 166700.0 | 2.9 |
| 2020-03-20 | 3.24 | 2.9 | 2.98 | 2.96 | 197300.0 | 2.96 |
| 2020-03-19 | 3.14 | 2.52 | 2.52 | 2.96 | 210000.0 | 2.96 |
| 2020-03-18 | 2.77 | 2.36 | 2.69 | 2.56 | 272400.0 | 2.56 |
| 2020-03-17 | 2.8 | 2.53 | 2.67 | 2.73 | 197100.0 | 2.73 |
| 2020-03-16 | 2.99 | 2.42 | 2.76 | 2.63 | 257900.0 | 2.63 |
| 2020-03-13 | 3.11 | 2.8 | 3.01 | 3.07 | 339100.0 | 3.07 |
| 2020-03-12 | 3.1 | 2.9 | 3.0 | 2.92 | 231600.0 | 2.92 |
| 2020-03-11 | 3.44 | 3.1 | 3.42 | 3.14 | 242200.0 | 3.14 |
| 2020-03-10 | 3.8 | 3.35 | 3.61 | 3.49 | 225100.0 | 3.49 |
| 2020-03-09 | 3.55 | 3.15 | 3.3 | 3.48 | 186300.0 | 3.48 |
| 2020-03-06 | 3.7 | 3.34 | 3.34 | 3.61 | 141200.0 | 3.61 |
| 2020-03-05 | 3.74 | 3.41 | 3.73 | 3.46 | 139200.0 | 3.46 |
| 2020-03-04 | 3.95 | 3.74 | 3.84 | 3.77 | 159900.0 | 3.77 |
| 2020-03-03 | 3.98 | 3.69 | 3.87 | 3.79 | 210600.0 | 3.79 |
| 2020-03-02 | 3.94 | 3.5 | 3.62 | 3.86 | 177800.0 | 3.86 |
| 2020-02-28 | 3.84 | 3.41 | 3.46 | 3.62 | 266200.0 | 3.62 |
| 2020-02-27 | 3.75 | 3.29 | 3.75 | 3.48 | 403800.0 | 3.48 |
| 2020-02-26 | 4.03 | 3.8 | 4.03 | 3.82 | 181200.0 | 3.82 |
| 2020-02-25 | 4.21 | 3.92 | 3.95 | 4.0 | 298300.0 | 4.0 |
| 2020-02-24 | 4.2 | 3.59 | 4.0 | 3.99 | 334100.0 | 3.99 |
| 2020-02-21 | 4.2 | 4.02 | 4.1 | 4.04 | 957700.0 | 4.04 |
| 2020-02-20 | 5.22 | 4.43 | 4.75 | 4.5 | 790700.0 | 4.5 |
| 2020-02-19 | 5.3 | 4.41 | 4.85 | 4.8 | 894100.0 | 4.8 |
| 2020-02-18 | 4.44 | 4.18 | 4.18 | 4.22 | 122200.0 | 4.22 |