| 名前 | BiondVax Pharmaceuticals Ltd. American Depositary Shares |
| ティッカー | BVXV |
| 国 | Israel |
| 上場年 | 2015.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 5.88 | 5.12 | 5.29 | 5.56 | 1773900.0 | 5.56 |
| 2021-02-12 | 5.6 | 5.07 | 5.2 | 5.29 | 1226900.0 | 5.29 |
| 2021-02-11 | 5.67 | 4.95 | 5.39 | 5.44 | 1588500.0 | 5.44 |
| 2021-02-10 | 5.84 | 5.04 | 5.58 | 5.46 | 1772400.0 | 5.46 |
| 2021-02-09 | 5.73 | 5.02 | 5.43 | 5.55 | 1765200.0 | 5.55 |
| 2021-02-08 | 5.75 | 4.81 | 4.9 | 5.6 | 3984700.0 | 5.6 |
| 2021-02-05 | 4.89 | 4.46 | 4.66 | 4.71 | 1058500.0 | 4.71 |
| 2021-02-04 | 4.88 | 4.55 | 4.81 | 4.68 | 562100.0 | 4.68 |
| 2021-02-03 | 4.82 | 4.51 | 4.72 | 4.72 | 909100.0 | 4.72 |
| 2021-02-02 | 4.92 | 4.55 | 4.89 | 4.61 | 720500.0 | 4.61 |
| 2021-02-01 | 4.92 | 4.56 | 4.69 | 4.81 | 933600.0 | 4.81 |
| 2021-01-29 | 4.89 | 4.35 | 4.8 | 4.55 | 2229700.0 | 4.55 |
| 2021-01-28 | 5.8 | 5.17 | 5.4 | 5.5 | 687100.0 | 5.5 |
| 2021-01-27 | 6.19 | 5.3 | 5.5 | 5.38 | 730300.0 | 5.38 |
| 2021-01-26 | 6.37 | 5.1 | 5.37 | 5.66 | 1891700.0 | 5.66 |
| 2021-01-25 | 6.1 | 5.02 | 5.91 | 5.33 | 985100.0 | 5.33 |
| 2021-01-22 | 7.22 | 5.4 | 5.47 | 5.77 | 4330500.0 | 5.77 |
| 2021-01-21 | 6.88 | 4.08 | 4.38 | 5.95 | 10893500.0 | 5.95 |
| 2021-01-20 | 4.35 | 3.83 | 4.24 | 4.23 | 1459900.0 | 4.23 |
| 2021-01-19 | 5.13 | 3.63 | 3.75 | 4.37 | 4781900.0 | 4.37 |
| 2021-01-15 | 3.76 | 3.42 | 3.54 | 3.75 | 343600.0 | 3.75 |
| 2021-01-14 | 3.74 | 3.47 | 3.74 | 3.6 | 355800.0 | 3.6 |
| 2021-01-13 | 3.89 | 3.35 | 3.89 | 3.52 | 974300.0 | 3.52 |
| 2021-01-12 | 3.86 | 3.2 | 3.26 | 3.75 | 2239400.0 | 3.75 |
| 2021-01-11 | 3.35 | 3.17 | 3.22 | 3.26 | 212900.0 | 3.26 |
| 2021-01-08 | 3.37 | 3.14 | 3.36 | 3.25 | 262300.0 | 3.25 |
| 2021-01-07 | 3.37 | 3.12 | 3.15 | 3.29 | 352600.0 | 3.29 |
| 2021-01-06 | 3.24 | 3.0 | 3.15 | 3.1 | 375900.0 | 3.1 |
| 2021-01-05 | 3.22 | 3.02 | 3.2 | 3.1 | 346400.0 | 3.1 |
| 2021-01-04 | 3.4 | 2.82 | 2.86 | 3.25 | 1363500.0 | 3.25 |
| 2020-12-31 | 2.97 | 2.78 | 2.89 | 2.81 | 297600.0 | 2.81 |
| 2020-12-30 | 3.04 | 2.75 | 2.75 | 2.98 | 325800.0 | 2.98 |
| 2020-12-29 | 2.92 | 2.73 | 2.91 | 2.77 | 435000.0 | 2.77 |
| 2020-12-28 | 3.22 | 2.85 | 3.1 | 2.91 | 985000.0 | 2.91 |
| 2020-12-24 | 3.29 | 3.13 | 3.26 | 3.17 | 224500.0 | 3.17 |
| 2020-12-23 | 3.35 | 3.16 | 3.25 | 3.26 | 334600.0 | 3.26 |
| 2020-12-22 | 3.41 | 3.2 | 3.23 | 3.2 | 299100.0 | 3.2 |
| 2020-12-21 | 3.33 | 3.11 | 3.24 | 3.28 | 354400.0 | 3.28 |
| 2020-12-18 | 3.4 | 3.22 | 3.37 | 3.24 | 238200.0 | 3.24 |
| 2020-12-17 | 3.35 | 3.15 | 3.24 | 3.35 | 302000.0 | 3.35 |
| 2020-12-16 | 3.51 | 3.2 | 3.35 | 3.22 | 306500.0 | 3.22 |
| 2020-12-15 | 3.43 | 3.25 | 3.25 | 3.35 | 310600.0 | 3.35 |
| 2020-12-14 | 3.65 | 3.07 | 3.64 | 3.21 | 771900.0 | 3.21 |
| 2020-12-11 | 3.99 | 3.45 | 3.91 | 3.56 | 453100.0 | 3.56 |
| 2020-12-10 | 3.94 | 3.7 | 3.71 | 3.89 | 273900.0 | 3.89 |
| 2020-12-09 | 4.15 | 3.62 | 4.0 | 3.84 | 522300.0 | 3.84 |
| 2020-12-08 | 4.3 | 3.71 | 4.17 | 4.04 | 1281500.0 | 4.04 |
| 2020-12-07 | 4.61 | 3.62 | 3.69 | 4.16 | 3462000.0 | 4.16 |
| 2020-12-04 | 3.68 | 3.1 | 3.13 | 3.63 | 904600.0 | 3.63 |
| 2020-12-03 | 3.18 | 3.05 | 3.1 | 3.1 | 264300.0 | 3.1 |
| 2020-12-02 | 3.16 | 3.0 | 3.16 | 3.12 | 237900.0 | 3.12 |
| 2020-12-01 | 3.34 | 3.05 | 3.26 | 3.11 | 548500.0 | 3.11 |
| 2020-11-30 | 3.4 | 3.12 | 3.29 | 3.26 | 443200.0 | 3.26 |
| 2020-11-27 | 3.3 | 3.11 | 3.24 | 3.23 | 184000.0 | 3.23 |
| 2020-11-25 | 3.35 | 3.1 | 3.2 | 3.23 | 504300.0 | 3.23 |
| 2020-11-24 | 3.28 | 3.02 | 3.19 | 3.19 | 569400.0 | 3.19 |
| 2020-11-23 | 3.48 | 3.0 | 3.46 | 3.12 | 930200.0 | 3.12 |
| 2020-11-20 | 3.7 | 2.91 | 2.91 | 3.29 | 1838700.0 | 3.29 |
| 2020-11-19 | 2.93 | 2.77 | 2.78 | 2.91 | 370300.0 | 2.91 |
| 2020-11-18 | 2.88 | 2.72 | 2.81 | 2.78 | 294600.0 | 2.78 |
| 2020-11-17 | 2.89 | 2.78 | 2.87 | 2.83 | 220500.0 | 2.83 |
| 2020-11-16 | 2.95 | 2.77 | 2.8 | 2.87 | 349000.0 | 2.87 |
| 2020-11-13 | 2.88 | 2.67 | 2.71 | 2.87 | 330200.0 | 2.87 |
| 2020-11-12 | 2.9 | 2.59 | 2.75 | 2.66 | 484100.0 | 2.66 |
| 2020-11-11 | 3.0 | 2.72 | 2.95 | 2.8 | 385600.0 | 2.8 |
| 2020-11-10 | 2.9 | 2.45 | 2.45 | 2.81 | 820700.0 | 2.81 |
| 2020-11-09 | 2.66 | 2.35 | 2.56 | 2.5 | 947500.0 | 2.5 |
| 2020-11-06 | 2.76 | 2.61 | 2.7 | 2.67 | 516400.0 | 2.67 |
| 2020-11-05 | 2.83 | 2.67 | 2.7 | 2.75 | 554300.0 | 2.75 |
| 2020-11-04 | 3.04 | 2.75 | 2.87 | 2.78 | 489700.0 | 2.78 |
| 2020-11-03 | 3.0 | 2.61 | 2.67 | 2.84 | 984900.0 | 2.84 |
| 2020-11-02 | 3.1 | 2.68 | 2.95 | 2.72 | 1304000.0 | 2.72 |
| 2020-10-30 | 3.25 | 2.88 | 3.05 | 3.0 | 767200.0 | 3.0 |
| 2020-10-29 | 3.65 | 3.0 | 3.6 | 3.13 | 1496200.0 | 3.13 |
| 2020-10-28 | 4.2 | 2.81 | 2.96 | 3.36 | 9324300.0 | 3.36 |
| 2020-10-27 | 3.83 | 3.23 | 3.53 | 3.28 | 3277000.0 | 3.28 |
| 2020-10-26 | 4.47 | 3.72 | 4.3 | 3.9 | 6536800.0 | 3.9 |
| 2020-10-23 | 8.29 | 3.6 | 4.0 | 5.2 | 25520000.0 | 5.2 |
| 2020-10-22 | 39.73 | 35.85 | 37.64 | 37.88 | 53000.0 | 37.88 |
| 2020-10-21 | 40.85 | 37.01 | 38.35 | 37.12 | 60500.0 | 37.12 |
| 2020-10-20 | 41.01 | 38.08 | 38.12 | 38.68 | 54300.0 | 38.68 |
| 2020-10-19 | 42.39 | 39.35 | 42.12 | 40.33 | 39100.0 | 40.33 |
| 2020-10-16 | 41.95 | 39.5 | 39.5 | 40.97 | 48700.0 | 40.97 |
| 2020-10-15 | 40.47 | 38.07 | 39.0 | 39.95 | 39900.0 | 39.95 |
| 2020-10-14 | 43.57 | 37.73 | 41.6 | 40.51 | 107800.0 | 40.51 |
| 2020-10-13 | 42.0 | 35.5 | 35.5 | 40.79 | 266700.0 | 40.79 |
| 2020-10-12 | 37.8 | 33.07 | 37.55 | 34.02 | 154500.0 | 34.02 |
| 2020-10-09 | 38.49 | 37.02 | 38.07 | 37.55 | 30500.0 | 37.55 |
| 2020-10-08 | 39.8 | 37.51 | 39.8 | 38.07 | 57300.0 | 38.07 |
| 2020-10-07 | 39.95 | 38.0 | 38.14 | 39.77 | 33500.0 | 39.77 |
| 2020-10-06 | 39.46 | 37.56 | 39.46 | 38.58 | 29900.0 | 38.58 |
| 2020-10-05 | 40.5 | 37.81 | 40.49 | 38.38 | 40700.0 | 38.38 |
| 2020-10-02 | 39.5 | 37.5 | 38.2 | 39.45 | 35100.0 | 39.45 |
| 2020-10-01 | 40.92 | 38.56 | 40.0 | 39.23 | 56900.0 | 39.23 |
| 2020-09-30 | 39.97 | 38.45 | 38.78 | 39.09 | 35500.0 | 39.09 |
| 2020-09-29 | 40.5 | 38.42 | 39.95 | 38.79 | 43300.0 | 38.79 |
| 2020-09-28 | 41.73 | 39.12 | 40.0 | 39.95 | 30800.0 | 39.95 |
| 2020-09-25 | 40.47 | 38.0 | 38.0 | 39.62 | 23800.0 | 39.62 |
| 2020-09-24 | 41.0 | 37.89 | 39.19 | 38.43 | 42300.0 | 38.43 |
| 2020-09-23 | 41.5 | 39.24 | 41.5 | 39.59 | 44700.0 | 39.59 |
| 2020-09-22 | 42.8 | 40.92 | 42.8 | 41.2 | 31400.0 | 41.2 |
| 2020-09-21 | 43.51 | 40.6 | 43.27 | 42.41 | 36600.0 | 42.41 |
| 2020-09-18 | 42.56 | 39.0 | 41.17 | 42.47 | 62700.0 | 42.47 |
| 2020-09-17 | 41.0 | 37.0 | 38.34 | 40.9 | 55200.0 | 40.9 |
| 2020-09-16 | 39.0 | 37.55 | 38.69 | 38.5 | 35800.0 | 38.5 |
| 2020-09-15 | 38.99 | 37.32 | 37.32 | 38.06 | 44400.0 | 38.06 |
| 2020-09-14 | 39.53 | 37.27 | 38.5 | 37.63 | 68900.0 | 37.63 |
| 2020-09-11 | 43.0 | 37.06 | 43.0 | 38.51 | 188400.0 | 38.51 |
| 2020-09-10 | 49.9 | 42.05 | 48.49 | 43.5 | 169100.0 | 43.5 |
| 2020-09-09 | 46.0 | 40.01 | 40.3 | 45.35 | 171100.0 | 45.35 |
| 2020-09-08 | 39.94 | 37.0 | 38.65 | 39.7 | 82900.0 | 39.7 |
| 2020-09-04 | 39.5 | 36.51 | 38.1 | 37.85 | 66900.0 | 37.85 |
| 2020-09-03 | 40.98 | 37.26 | 40.98 | 38.1 | 100400.0 | 38.1 |
| 2020-09-02 | 39.91 | 37.89 | 39.0 | 39.25 | 109600.0 | 39.25 |
| 2020-09-01 | 39.75 | 36.1 | 39.75 | 37.49 | 112600.0 | 37.49 |
| 2020-08-31 | 38.92 | 36.02 | 36.9 | 37.49 | 64900.0 | 37.49 |
| 2020-08-28 | 38.2 | 35.54 | 36.0 | 36.01 | 39300.0 | 36.01 |
| 2020-08-27 | 37.96 | 35.75 | 37.96 | 36.27 | 35700.0 | 36.27 |
| 2020-08-26 | 39.0 | 35.71 | 36.68 | 37.65 | 47000.0 | 37.65 |
| 2020-08-25 | 41.92 | 36.22 | 40.92 | 37.75 | 86400.0 | 37.75 |
| 2020-08-24 | 40.0 | 39.0 | 40.0 | 39.8 | 63100.0 | 39.8 |
| 2020-08-21 | 39.62 | 34.5 | 35.5 | 38.74 | 133000.0 | 38.74 |
| 2020-08-20 | 35.42 | 33.75 | 34.03 | 35.42 | 34800.0 | 35.42 |
| 2020-08-19 | 35.3 | 33.76 | 35.05 | 34.32 | 38900.0 | 34.32 |
| 2020-08-18 | 34.85 | 33.3 | 34.85 | 34.21 | 35400.0 | 34.21 |
| 2020-08-17 | 34.49 | 32.83 | 32.83 | 34.25 | 30700.0 | 34.25 |
| 2020-08-14 | 35.38 | 32.8 | 34.02 | 32.83 | 35400.0 | 32.83 |
| 2020-08-13 | 35.98 | 32.28 | 32.48 | 33.43 | 45800.0 | 33.43 |
| 2020-08-12 | 37.16 | 33.01 | 34.78 | 33.75 | 67400.0 | 33.75 |
| 2020-08-11 | 38.47 | 34.0 | 37.5 | 36.0 | 60800.0 | 36.0 |
| 2020-08-10 | 38.85 | 38.24 | 38.85 | 38.49 | 40200.0 | 38.49 |
| 2020-08-07 | 41.39 | 38.09 | 41.34 | 39.43 | 70200.0 | 39.43 |
| 2020-08-06 | 41.1 | 38.53 | 40.08 | 40.0 | 54300.0 | 40.0 |
| 2020-08-05 | 40.91 | 37.53 | 37.64 | 39.88 | 90700.0 | 39.88 |
| 2020-08-04 | 42.19 | 37.67 | 39.3 | 38.82 | 100800.0 | 38.82 |
| 2020-08-03 | 40.33 | 34.23 | 34.35 | 37.88 | 128300.0 | 37.88 |
| 2020-07-31 | 36.0 | 31.15 | 36.0 | 34.23 | 102900.0 | 34.23 |
| 2020-07-30 | 35.95 | 31.0 | 31.14 | 35.13 | 88900.0 | 35.13 |
| 2020-07-29 | 34.49 | 30.9 | 33.49 | 32.38 | 144400.0 | 32.38 |
| 2020-07-28 | 37.0 | 31.07 | 35.27 | 31.41 | 228400.0 | 31.41 |
| 2020-07-27 | 42.57 | 36.0 | 41.0 | 37.92 | 148600.0 | 37.92 |
| 2020-07-24 | 41.82 | 37.72 | 40.0 | 40.49 | 118300.0 | 40.49 |
| 2020-07-23 | 45.95 | 40.1 | 43.01 | 40.71 | 114900.0 | 40.71 |
| 2020-07-22 | 48.75 | 46.0 | 46.05 | 46.42 | 41700.0 | 46.42 |
| 2020-07-21 | 49.88 | 47.0 | 49.32 | 48.34 | 50400.0 | 48.34 |
| 2020-07-20 | 48.76 | 45.51 | 46.46 | 48.6 | 118200.0 | 48.6 |
| 2020-07-17 | 45.98 | 40.01 | 41.87 | 45.22 | 74500.0 | 45.22 |
| 2020-07-16 | 44.98 | 38.55 | 43.18 | 43.0 | 172000.0 | 43.0 |
| 2020-07-15 | 49.5 | 42.5 | 48.92 | 44.65 | 189800.0 | 44.65 |
| 2020-07-14 | 56.89 | 41.18 | 52.0 | 48.25 | 358800.0 | 48.25 |
| 2020-07-13 | 62.0 | 43.66 | 43.93 | 51.1 | 631100.0 | 51.1 |
| 2020-07-10 | 42.49 | 36.1 | 38.8 | 41.59 | 160100.0 | 41.59 |
| 2020-07-09 | 41.75 | 33.0 | 33.0 | 38.99 | 249300.0 | 38.99 |
| 2020-07-08 | 34.72 | 31.02 | 32.15 | 32.2 | 168900.0 | 32.2 |
| 2020-07-07 | 33.5 | 28.0 | 28.0 | 30.79 | 258900.0 | 30.79 |
| 2020-07-06 | 28.99 | 24.0 | 24.9 | 27.98 | 411700.0 | 27.98 |
| 2020-07-02 | 24.58 | 23.35 | 23.98 | 24.58 | 37000.0 | 24.58 |
| 2020-07-01 | 24.52 | 23.0 | 23.0 | 23.7 | 46600.0 | 23.7 |
| 2020-06-30 | 23.5 | 22.01 | 22.91 | 22.75 | 42600.0 | 22.75 |
| 2020-06-29 | 24.77 | 23.01 | 24.7 | 23.1 | 53600.0 | 23.1 |
| 2020-06-26 | 24.95 | 23.51 | 24.02 | 24.65 | 59800.0 | 24.65 |
| 2020-06-25 | 25.0 | 22.73 | 23.46 | 24.02 | 85000.0 | 24.02 |
| 2020-06-24 | 24.78 | 22.71 | 24.0 | 24.08 | 72300.0 | 24.08 |
| 2020-06-23 | 25.0 | 24.22 | 25.0 | 24.87 | 85700.0 | 24.87 |
| 2020-06-22 | 25.0 | 22.59 | 24.52 | 23.68 | 101900.0 | 23.68 |
| 2020-06-19 | 23.9 | 20.05 | 20.87 | 23.9 | 254200.0 | 23.9 |
| 2020-06-18 | 20.2 | 19.3 | 19.76 | 20.2 | 44600.0 | 20.2 |
| 2020-06-17 | 20.48 | 19.1 | 20.46 | 19.27 | 38200.0 | 19.27 |
| 2020-06-16 | 20.5 | 19.1 | 20.0 | 20.18 | 76900.0 | 20.18 |
| 2020-06-15 | 20.0 | 19.06 | 20.0 | 19.42 | 27800.0 | 19.42 |
| 2020-06-12 | 20.0 | 18.46 | 18.46 | 20.0 | 57100.0 | 20.0 |
| 2020-06-11 | 19.8 | 17.64 | 19.63 | 18.06 | 68600.0 | 18.06 |
| 2020-06-10 | 20.59 | 19.13 | 20.3 | 20.3 | 70300.0 | 20.3 |
| 2020-06-09 | 20.59 | 17.8 | 18.23 | 18.4 | 59700.0 | 18.4 |
| 2020-06-08 | 18.85 | 16.47 | 18.0 | 18.65 | 102900.0 | 18.65 |
| 2020-06-05 | 19.13 | 18.11 | 19.0 | 18.32 | 54200.0 | 18.32 |
| 2020-06-04 | 20.32 | 18.59 | 19.75 | 19.14 | 60400.0 | 19.14 |
| 2020-06-03 | 20.88 | 19.6 | 20.88 | 19.75 | 46700.0 | 19.75 |
| 2020-06-02 | 21.0 | 19.84 | 21.0 | 20.3 | 25600.0 | 20.3 |
| 2020-06-01 | 21.0 | 19.36 | 20.0 | 20.94 | 57400.0 | 20.94 |
| 2020-05-29 | 20.6 | 18.55 | 20.42 | 19.9 | 65100.0 | 19.9 |
| 2020-05-28 | 21.49 | 19.21 | 21.01 | 20.57 | 96200.0 | 20.57 |
| 2020-05-27 | 21.49 | 18.74 | 18.74 | 20.86 | 97800.0 | 20.86 |
| 2020-05-26 | 22.65 | 19.0 | 22.5 | 19.0 | 156900.0 | 19.0 |
| 2020-05-22 | 25.5 | 21.0 | 25.42 | 21.65 | 172800.0 | 21.65 |
| 2020-05-21 | 24.9 | 20.35 | 20.35 | 24.67 | 201900.0 | 24.67 |
| 2020-05-20 | 20.0 | 18.92 | 19.5 | 20.0 | 78300.0 | 20.0 |
| 2020-05-19 | 19.5 | 18.55 | 19.42 | 19.5 | 92900.0 | 19.5 |
| 2020-05-18 | 19.5 | 17.33 | 17.79 | 18.46 | 144700.0 | 18.46 |
| 2020-05-15 | 17.49 | 15.02 | 15.7 | 16.98 | 137300.0 | 16.98 |
| 2020-05-14 | 16.62 | 15.0 | 16.3 | 15.4 | 94200.0 | 15.4 |
| 2020-05-13 | 17.22 | 15.5 | 17.0 | 16.22 | 77800.0 | 16.22 |
| 2020-05-12 | 17.26 | 15.71 | 16.0 | 17.0 | 81500.0 | 17.0 |
| 2020-05-11 | 15.9 | 15.2 | 15.21 | 15.73 | 68800.0 | 15.73 |
| 2020-05-08 | 16.1 | 15.5 | 15.86 | 15.57 | 60700.0 | 15.57 |
| 2020-05-07 | 18.0 | 15.75 | 18.0 | 15.86 | 124400.0 | 15.86 |
| 2020-05-06 | 17.8 | 16.81 | 17.0 | 17.66 | 126900.0 | 17.66 |
| 2020-05-05 | 17.8 | 16.02 | 17.0 | 16.77 | 170700.0 | 16.77 |
| 2020-05-04 | 16.8 | 14.52 | 16.8 | 16.0 | 152300.0 | 16.0 |
| 2020-05-01 | 13.7 | 11.62 | 13.5 | 13.7 | 134700.0 | 13.7 |
| 2020-04-30 | 17.95 | 13.26 | 17.23 | 13.5 | 368500.0 | 13.5 |
| 2020-04-29 | 15.5 | 12.24 | 12.24 | 15.5 | 437900.0 | 15.5 |
| 2020-04-28 | 11.69 | 10.0 | 10.25 | 11.24 | 236800.0 | 11.24 |
| 2020-04-27 | 9.28 | 9.0 | 9.28 | 9.11 | 16100.0 | 9.11 |
| 2020-04-24 | 9.34 | 9.0 | 9.07 | 9.2 | 11500.0 | 9.2 |
| 2020-04-23 | 9.53 | 8.96 | 8.96 | 9.35 | 9000.0 | 9.35 |
| 2020-04-22 | 9.19 | 8.75 | 9.19 | 9.01 | 11900.0 | 9.01 |
| 2020-04-21 | 9.73 | 7.96 | 9.6 | 9.0 | 41700.0 | 9.0 |
| 2020-04-20 | 9.78 | 9.15 | 9.37 | 9.46 | 45600.0 | 9.46 |
| 2020-04-17 | 8.99 | 8.45 | 8.5 | 8.99 | 25000.0 | 8.99 |
| 2020-04-16 | 8.75 | 8.2 | 8.21 | 8.44 | 22700.0 | 8.44 |
| 2020-04-15 | 8.66 | 8.2 | 8.34 | 8.2 | 13400.0 | 8.2 |
| 2020-04-14 | 9.18 | 7.8 | 7.8 | 8.3 | 49100.0 | 8.3 |
| 2020-04-13 | 7.99 | 7.6 | 7.83 | 7.7 | 12700.0 | 7.7 |
| 2020-04-09 | 7.8 | 7.39 | 7.8 | 7.51 | 10900.0 | 7.51 |
| 2020-04-08 | 7.95 | 7.4 | 7.75 | 7.4 | 12900.0 | 7.4 |
| 2020-04-07 | 7.8 | 7.35 | 7.79 | 7.68 | 37100.0 | 7.68 |
| 2020-04-06 | 7.56 | 7.22 | 7.22 | 7.3 | 8700.0 | 7.3 |
| 2020-04-03 | 7.59 | 7.2 | 7.59 | 7.2 | 17200.0 | 7.2 |
| 2020-04-02 | 7.72 | 7.32 | 7.54 | 7.34 | 4900.0 | 7.34 |
| 2020-04-01 | 7.48 | 7.3 | 7.48 | 7.32 | 4700.0 | 7.32 |
| 2020-03-31 | 7.79 | 7.21 | 7.5 | 7.7 | 5700.0 | 7.7 |
| 2020-03-30 | 7.8 | 7.19 | 7.79 | 7.66 | 9000.0 | 7.66 |
| 2020-03-27 | 7.8 | 7.15 | 7.54 | 7.15 | 15100.0 | 7.15 |
| 2020-03-26 | 7.73 | 7.3 | 7.4 | 7.52 | 23000.0 | 7.52 |
| 2020-03-25 | 7.74 | 7.0 | 7.66 | 7.15 | 12500.0 | 7.15 |
| 2020-03-24 | 8.29 | 7.05 | 7.5 | 7.05 | 52100.0 | 7.05 |
| 2020-03-23 | 7.5 | 6.4 | 6.4 | 7.25 | 34200.0 | 7.25 |
| 2020-03-20 | 6.41 | 6.1 | 6.1 | 6.2 | 16200.0 | 6.2 |
| 2020-03-19 | 6.85 | 5.53 | 5.84 | 6.0 | 28900.0 | 6.0 |
| 2020-03-18 | 6.09 | 5.4 | 5.73 | 5.53 | 28200.0 | 5.53 |
| 2020-03-17 | 6.13 | 5.37 | 5.37 | 6.01 | 26500.0 | 6.01 |
| 2020-03-16 | 5.93 | 5.36 | 5.36 | 5.36 | 45700.0 | 5.36 |
| 2020-03-13 | 6.5 | 5.77 | 5.77 | 6.22 | 17700.0 | 6.22 |
| 2020-03-12 | 6.31 | 5.2 | 6.31 | 5.5 | 75500.0 | 5.5 |
| 2020-03-11 | 7.19 | 6.52 | 7.13 | 6.53 | 45300.0 | 6.53 |
| 2020-03-10 | 7.4 | 7.12 | 7.12 | 7.4 | 10200.0 | 7.4 |
| 2020-03-09 | 8.05 | 6.73 | 8.05 | 7.13 | 54700.0 | 7.13 |
| 2020-03-06 | 8.47 | 8.12 | 8.2 | 8.24 | 17600.0 | 8.24 |
| 2020-03-05 | 8.64 | 7.86 | 7.86 | 8.2 | 15600.0 | 8.2 |
| 2020-03-04 | 8.77 | 8.13 | 8.76 | 8.39 | 7200.0 | 8.39 |
| 2020-03-03 | 9.09 | 8.08 | 9.09 | 8.51 | 23700.0 | 8.51 |
| 2020-03-02 | 8.6 | 8.01 | 8.2 | 8.5 | 32400.0 | 8.5 |
| 2020-02-28 | 8.51 | 7.44 | 8.31 | 8.18 | 57300.0 | 8.18 |
| 2020-02-27 | 8.5 | 8.02 | 8.21 | 8.4 | 26600.0 | 8.4 |
| 2020-02-26 | 8.8 | 8.4 | 8.79 | 8.5 | 22800.0 | 8.5 |
| 2020-02-25 | 9.15 | 8.55 | 8.79 | 8.55 | 33200.0 | 8.55 |
| 2020-02-24 | 9.3 | 8.6 | 9.15 | 8.77 | 21200.0 | 8.77 |
| 2020-02-21 | 9.15 | 8.85 | 9.01 | 9.15 | 4500.0 | 9.15 |
| 2020-02-20 | 9.11 | 8.8 | 9.05 | 8.9 | 8600.0 | 8.9 |
| 2020-02-19 | 9.24 | 8.61 | 9.0 | 9.15 | 36500.0 | 9.15 |
| 2020-02-18 | 8.98 | 8.78 | 8.96 | 8.89 | 11300.0 | 8.89 |