| 名前 | EDAP TMS S.A. American Depositary Shares |
| ティッカー | EDAP |
| 国 | France |
| 上場年 | 1997.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 10.3 | 9.51 | 10.14 | 9.51 | 265500.0 | 9.51 |
| 2021-02-12 | 10.25 | 9.9 | 10.15 | 10.15 | 253800.0 | 10.15 |
| 2021-02-11 | 10.65 | 9.61 | 10.52 | 10.06 | 383200.0 | 10.06 |
| 2021-02-10 | 10.68 | 9.82 | 10.0 | 10.6 | 689800.0 | 10.6 |
| 2021-02-09 | 9.72 | 8.9 | 9.29 | 9.67 | 487700.0 | 9.67 |
| 2021-02-08 | 9.15 | 8.64 | 8.64 | 9.0 | 334100.0 | 9.0 |
| 2021-02-05 | 8.7 | 8.18 | 8.19 | 8.52 | 313800.0 | 8.52 |
| 2021-02-04 | 8.29 | 7.87 | 7.94 | 8.15 | 126600.0 | 8.15 |
| 2021-02-03 | 8.17 | 7.71 | 7.71 | 7.95 | 115200.0 | 7.95 |
| 2021-02-02 | 8.16 | 7.5 | 7.89 | 7.83 | 129700.0 | 7.83 |
| 2021-02-01 | 7.92 | 7.55 | 7.71 | 7.73 | 62400.0 | 7.73 |
| 2021-01-29 | 8.0 | 7.55 | 7.8 | 7.71 | 147500.0 | 7.71 |
| 2021-01-28 | 7.99 | 7.55 | 7.85 | 7.74 | 134000.0 | 7.74 |
| 2021-01-27 | 8.38 | 7.81 | 8.15 | 7.81 | 205100.0 | 7.81 |
| 2021-01-26 | 8.62 | 8.1 | 8.62 | 8.44 | 206100.0 | 8.44 |
| 2021-01-25 | 8.66 | 7.96 | 8.0 | 8.61 | 480400.0 | 8.61 |
| 2021-01-22 | 8.2 | 7.83 | 8.0 | 8.03 | 159600.0 | 8.03 |
| 2021-01-21 | 8.45 | 7.73 | 8.23 | 8.11 | 298600.0 | 8.11 |
| 2021-01-20 | 8.38 | 7.2 | 7.2 | 8.25 | 784000.0 | 8.25 |
| 2021-01-19 | 6.9 | 6.6 | 6.69 | 6.83 | 128600.0 | 6.83 |
| 2021-01-15 | 7.04 | 6.5 | 6.96 | 6.69 | 169300.0 | 6.69 |
| 2021-01-14 | 7.0 | 6.38 | 6.38 | 6.9 | 454300.0 | 6.9 |
| 2021-01-13 | 6.61 | 6.31 | 6.43 | 6.42 | 161700.0 | 6.42 |
| 2021-01-12 | 6.59 | 6.1 | 6.36 | 6.43 | 439700.0 | 6.43 |
| 2021-01-11 | 6.16 | 5.77 | 5.91 | 6.04 | 176200.0 | 6.04 |
| 2021-01-08 | 6.0 | 5.6 | 5.64 | 6.0 | 218800.0 | 6.0 |
| 2021-01-07 | 5.72 | 5.4 | 5.55 | 5.66 | 190000.0 | 5.66 |
| 2021-01-06 | 5.67 | 5.34 | 5.48 | 5.64 | 426700.0 | 5.64 |
| 2021-01-05 | 5.25 | 5.1 | 5.15 | 5.25 | 119400.0 | 5.25 |
| 2021-01-04 | 5.17 | 5.1 | 5.17 | 5.12 | 118300.0 | 5.12 |
| 2020-12-31 | 5.22 | 5.01 | 5.2 | 5.17 | 135900.0 | 5.17 |
| 2020-12-30 | 5.28 | 4.92 | 4.92 | 5.25 | 241700.0 | 5.25 |
| 2020-12-29 | 5.02 | 4.78 | 5.02 | 4.95 | 114600.0 | 4.95 |
| 2020-12-28 | 5.14 | 4.92 | 5.07 | 5.02 | 69100.0 | 5.02 |
| 2020-12-24 | 5.23 | 4.97 | 5.2 | 5.08 | 75800.0 | 5.08 |
| 2020-12-23 | 5.28 | 4.98 | 5.08 | 5.13 | 297700.0 | 5.13 |
| 2020-12-22 | 5.09 | 4.82 | 4.82 | 5.05 | 178700.0 | 5.05 |
| 2020-12-21 | 4.88 | 4.66 | 4.66 | 4.76 | 129400.0 | 4.76 |
| 2020-12-18 | 4.81 | 4.52 | 4.74 | 4.68 | 185200.0 | 4.68 |
| 2020-12-17 | 4.86 | 4.57 | 4.83 | 4.68 | 108700.0 | 4.68 |
| 2020-12-16 | 4.87 | 4.55 | 4.55 | 4.64 | 172600.0 | 4.64 |
| 2020-12-15 | 4.56 | 4.46 | 4.55 | 4.53 | 94700.0 | 4.53 |
| 2020-12-14 | 4.8 | 4.53 | 4.65 | 4.53 | 82500.0 | 4.53 |
| 2020-12-11 | 4.8 | 4.51 | 4.74 | 4.57 | 79700.0 | 4.57 |
| 2020-12-10 | 4.76 | 4.45 | 4.76 | 4.62 | 94500.0 | 4.62 |
| 2020-12-09 | 4.74 | 4.26 | 4.45 | 4.73 | 260800.0 | 4.73 |
| 2020-12-08 | 4.33 | 4.2 | 4.27 | 4.25 | 60400.0 | 4.25 |
| 2020-12-07 | 4.27 | 4.13 | 4.2 | 4.25 | 45100.0 | 4.25 |
| 2020-12-04 | 4.23 | 4.01 | 4.01 | 4.18 | 117600.0 | 4.18 |
| 2020-12-03 | 4.22 | 3.98 | 3.98 | 4.03 | 45800.0 | 4.03 |
| 2020-12-02 | 4.08 | 3.95 | 3.95 | 4.02 | 65100.0 | 4.02 |
| 2020-12-01 | 4.0 | 3.85 | 4.0 | 3.91 | 158500.0 | 3.91 |
| 2020-11-30 | 4.1 | 3.88 | 4.06 | 3.98 | 135900.0 | 3.98 |
| 2020-11-27 | 4.14 | 4.05 | 4.14 | 4.12 | 43400.0 | 4.12 |
| 2020-11-25 | 4.21 | 4.03 | 4.21 | 4.19 | 68700.0 | 4.19 |
| 2020-11-24 | 4.31 | 4.03 | 4.08 | 4.24 | 105700.0 | 4.24 |
| 2020-11-23 | 4.25 | 4.01 | 4.25 | 4.09 | 80700.0 | 4.09 |
| 2020-11-20 | 4.37 | 4.16 | 4.18 | 4.17 | 106900.0 | 4.17 |
| 2020-11-19 | 4.3 | 3.75 | 4.26 | 4.13 | 189100.0 | 4.13 |
| 2020-11-18 | 4.51 | 4.25 | 4.5 | 4.47 | 154900.0 | 4.47 |
| 2020-11-17 | 4.54 | 4.35 | 4.36 | 4.4 | 112000.0 | 4.4 |
| 2020-11-16 | 4.6 | 4.4 | 4.55 | 4.4 | 62900.0 | 4.4 |
| 2020-11-13 | 4.55 | 4.37 | 4.45 | 4.5 | 107300.0 | 4.5 |
| 2020-11-12 | 4.45 | 4.35 | 4.39 | 4.4 | 38700.0 | 4.4 |
| 2020-11-11 | 4.45 | 4.37 | 4.45 | 4.4 | 15600.0 | 4.4 |
| 2020-11-10 | 4.45 | 4.3 | 4.3 | 4.41 | 35700.0 | 4.41 |
| 2020-11-09 | 4.52 | 4.1 | 4.1 | 4.35 | 51500.0 | 4.35 |
| 2020-11-06 | 4.39 | 4.19 | 4.33 | 4.29 | 52200.0 | 4.29 |
| 2020-11-05 | 4.44 | 4.21 | 4.33 | 4.35 | 42700.0 | 4.35 |
| 2020-11-04 | 4.35 | 4.25 | 4.35 | 4.28 | 13200.0 | 4.28 |
| 2020-11-03 | 4.4 | 4.21 | 4.4 | 4.24 | 69900.0 | 4.24 |
| 2020-11-02 | 4.44 | 4.21 | 4.21 | 4.37 | 28800.0 | 4.37 |
| 2020-10-30 | 4.33 | 4.17 | 4.2 | 4.24 | 41700.0 | 4.24 |
| 2020-10-29 | 4.44 | 4.15 | 4.31 | 4.38 | 38000.0 | 4.38 |
| 2020-10-28 | 4.36 | 4.1 | 4.31 | 4.35 | 44600.0 | 4.35 |
| 2020-10-27 | 4.79 | 4.33 | 4.5 | 4.43 | 99100.0 | 4.43 |
| 2020-10-26 | 4.6 | 4.33 | 4.6 | 4.45 | 145600.0 | 4.45 |
| 2020-10-23 | 4.93 | 4.6 | 4.68 | 4.63 | 69000.0 | 4.63 |
| 2020-10-22 | 4.75 | 4.55 | 4.75 | 4.64 | 66700.0 | 4.64 |
| 2020-10-21 | 4.98 | 4.62 | 4.98 | 4.75 | 96100.0 | 4.75 |
| 2020-10-20 | 5.02 | 4.78 | 4.85 | 4.92 | 168900.0 | 4.92 |
| 2020-10-19 | 4.75 | 4.61 | 4.66 | 4.73 | 139900.0 | 4.73 |
| 2020-10-16 | 4.6 | 4.33 | 4.49 | 4.55 | 94800.0 | 4.55 |
| 2020-10-15 | 4.55 | 4.4 | 4.4 | 4.47 | 47900.0 | 4.47 |
| 2020-10-14 | 4.64 | 4.45 | 4.45 | 4.48 | 62700.0 | 4.48 |
| 2020-10-13 | 4.65 | 4.44 | 4.62 | 4.44 | 45500.0 | 4.44 |
| 2020-10-12 | 4.65 | 4.22 | 4.25 | 4.57 | 161400.0 | 4.57 |
| 2020-10-09 | 4.5 | 4.32 | 4.5 | 4.42 | 89400.0 | 4.42 |
| 2020-10-08 | 4.52 | 4.4 | 4.5 | 4.5 | 34700.0 | 4.5 |
| 2020-10-07 | 4.55 | 4.35 | 4.42 | 4.45 | 79900.0 | 4.45 |
| 2020-10-06 | 4.7 | 4.52 | 4.7 | 4.57 | 51200.0 | 4.57 |
| 2020-10-05 | 4.73 | 4.55 | 4.57 | 4.67 | 66900.0 | 4.67 |
| 2020-10-02 | 4.56 | 4.4 | 4.49 | 4.5 | 23800.0 | 4.5 |
| 2020-10-01 | 4.68 | 4.4 | 4.6 | 4.51 | 85800.0 | 4.51 |
| 2020-09-30 | 4.74 | 4.51 | 4.58 | 4.6 | 48300.0 | 4.6 |
| 2020-09-29 | 4.75 | 4.49 | 4.6 | 4.64 | 163500.0 | 4.64 |
| 2020-09-28 | 4.59 | 4.2 | 4.33 | 4.51 | 273800.0 | 4.51 |
| 2020-09-25 | 4.06 | 3.9 | 4.05 | 3.97 | 34900.0 | 3.97 |
| 2020-09-24 | 4.33 | 3.88 | 4.33 | 4.0 | 193200.0 | 4.0 |
| 2020-09-23 | 4.42 | 4.2 | 4.3 | 4.32 | 154500.0 | 4.32 |
| 2020-09-22 | 4.43 | 3.93 | 3.93 | 4.24 | 228800.0 | 4.24 |
| 2020-09-21 | 4.15 | 3.85 | 4.15 | 3.95 | 126400.0 | 3.95 |
| 2020-09-18 | 4.3 | 4.05 | 4.22 | 4.21 | 78800.0 | 4.21 |
| 2020-09-17 | 4.3 | 3.84 | 3.84 | 4.17 | 173600.0 | 4.17 |
| 2020-09-16 | 3.95 | 3.76 | 3.76 | 3.93 | 36200.0 | 3.93 |
| 2020-09-15 | 3.9 | 3.75 | 3.9 | 3.8 | 44200.0 | 3.8 |
| 2020-09-14 | 3.94 | 3.65 | 3.84 | 3.92 | 43700.0 | 3.92 |
| 2020-09-11 | 3.98 | 3.77 | 3.86 | 3.93 | 47500.0 | 3.93 |
| 2020-09-10 | 3.93 | 3.85 | 3.92 | 3.9 | 38900.0 | 3.9 |
| 2020-09-09 | 4.05 | 3.86 | 3.94 | 3.93 | 79800.0 | 3.93 |
| 2020-09-08 | 4.13 | 3.69 | 4.0 | 3.85 | 143100.0 | 3.85 |
| 2020-09-04 | 4.27 | 3.86 | 4.16 | 3.98 | 159300.0 | 3.98 |
| 2020-09-03 | 4.31 | 4.16 | 4.27 | 4.21 | 84000.0 | 4.21 |
| 2020-09-02 | 4.27 | 4.03 | 4.19 | 4.25 | 137000.0 | 4.25 |
| 2020-09-01 | 4.23 | 3.92 | 4.02 | 4.2 | 136300.0 | 4.2 |
| 2020-08-31 | 4.09 | 3.61 | 3.68 | 4.02 | 199900.0 | 4.02 |
| 2020-08-28 | 3.75 | 3.55 | 3.73 | 3.75 | 99100.0 | 3.75 |
| 2020-08-27 | 3.85 | 3.45 | 3.45 | 3.73 | 303300.0 | 3.73 |
| 2020-08-26 | 3.58 | 3.35 | 3.37 | 3.37 | 64300.0 | 3.37 |
| 2020-08-25 | 3.66 | 3.27 | 3.27 | 3.43 | 103600.0 | 3.43 |
| 2020-08-24 | 3.3 | 3.2 | 3.28 | 3.24 | 24000.0 | 3.24 |
| 2020-08-21 | 3.34 | 3.23 | 3.25 | 3.3 | 51000.0 | 3.3 |
| 2020-08-20 | 3.34 | 3.26 | 3.28 | 3.31 | 20300.0 | 3.31 |
| 2020-08-19 | 3.38 | 3.26 | 3.26 | 3.33 | 32000.0 | 3.33 |
| 2020-08-18 | 3.39 | 3.25 | 3.35 | 3.3 | 47400.0 | 3.3 |
| 2020-08-17 | 3.4 | 3.25 | 3.26 | 3.27 | 43500.0 | 3.27 |
| 2020-08-14 | 3.47 | 3.25 | 3.28 | 3.31 | 40500.0 | 3.31 |
| 2020-08-13 | 3.42 | 3.25 | 3.27 | 3.31 | 28800.0 | 3.31 |
| 2020-08-12 | 3.51 | 3.33 | 3.42 | 3.38 | 44300.0 | 3.38 |
| 2020-08-11 | 3.72 | 3.22 | 3.22 | 3.43 | 137100.0 | 3.43 |
| 2020-08-10 | 3.35 | 3.19 | 3.33 | 3.25 | 19800.0 | 3.25 |
| 2020-08-07 | 3.34 | 3.1 | 3.15 | 3.28 | 67000.0 | 3.28 |
| 2020-08-06 | 3.25 | 3.09 | 3.18 | 3.2 | 38800.0 | 3.2 |
| 2020-08-05 | 3.34 | 3.02 | 3.02 | 3.15 | 109500.0 | 3.15 |
| 2020-08-04 | 3.13 | 3.02 | 3.13 | 3.06 | 41500.0 | 3.06 |
| 2020-08-03 | 3.26 | 3.02 | 3.02 | 3.1 | 99000.0 | 3.1 |
| 2020-07-31 | 3.1 | 3.0 | 3.08 | 3.07 | 69400.0 | 3.07 |
| 2020-07-30 | 3.2 | 3.0 | 3.09 | 3.07 | 73600.0 | 3.07 |
| 2020-07-29 | 3.2 | 3.05 | 3.19 | 3.13 | 96900.0 | 3.13 |
| 2020-07-28 | 3.25 | 3.07 | 3.1 | 3.14 | 43600.0 | 3.14 |
| 2020-07-27 | 3.26 | 3.05 | 3.26 | 3.14 | 83800.0 | 3.14 |
| 2020-07-24 | 3.3 | 3.2 | 3.27 | 3.25 | 66400.0 | 3.25 |
| 2020-07-23 | 3.31 | 3.21 | 3.27 | 3.29 | 68200.0 | 3.29 |
| 2020-07-22 | 3.42 | 3.27 | 3.41 | 3.31 | 66100.0 | 3.31 |
| 2020-07-21 | 3.46 | 3.33 | 3.46 | 3.42 | 102800.0 | 3.42 |
| 2020-07-20 | 3.41 | 3.27 | 3.38 | 3.34 | 44800.0 | 3.34 |
| 2020-07-17 | 3.45 | 3.11 | 3.32 | 3.36 | 427700.0 | 3.36 |
| 2020-07-16 | 3.14 | 2.85 | 2.93 | 3.13 | 275800.0 | 3.13 |
| 2020-07-15 | 3.47 | 2.54 | 2.54 | 2.93 | 1265200.0 | 2.93 |
| 2020-07-14 | 2.49 | 2.25 | 2.48 | 2.36 | 57900.0 | 2.36 |
| 2020-07-13 | 2.53 | 2.41 | 2.44 | 2.41 | 71300.0 | 2.41 |
| 2020-07-10 | 2.54 | 2.42 | 2.49 | 2.46 | 83200.0 | 2.46 |
| 2020-07-09 | 2.5 | 2.43 | 2.46 | 2.46 | 40600.0 | 2.46 |
| 2020-07-08 | 2.54 | 2.4 | 2.51 | 2.48 | 55100.0 | 2.48 |
| 2020-07-07 | 2.7 | 2.43 | 2.49 | 2.49 | 78600.0 | 2.49 |
| 2020-07-06 | 2.7 | 2.43 | 2.53 | 2.47 | 138200.0 | 2.47 |
| 2020-07-02 | 2.59 | 2.43 | 2.5 | 2.56 | 48500.0 | 2.56 |
| 2020-07-01 | 2.61 | 2.43 | 2.43 | 2.5 | 42600.0 | 2.5 |
| 2020-06-30 | 2.54 | 2.43 | 2.5 | 2.47 | 99500.0 | 2.47 |
| 2020-06-29 | 2.6 | 2.44 | 2.44 | 2.51 | 50600.0 | 2.51 |
| 2020-06-26 | 2.6 | 2.44 | 2.59 | 2.52 | 69100.0 | 2.52 |
| 2020-06-25 | 2.83 | 2.43 | 2.51 | 2.56 | 55300.0 | 2.56 |
| 2020-06-24 | 2.74 | 2.5 | 2.74 | 2.54 | 189200.0 | 2.54 |
| 2020-06-23 | 2.77 | 2.52 | 2.64 | 2.74 | 84100.0 | 2.74 |
| 2020-06-22 | 2.76 | 2.62 | 2.71 | 2.71 | 31300.0 | 2.71 |
| 2020-06-19 | 2.89 | 2.63 | 2.89 | 2.65 | 93900.0 | 2.65 |
| 2020-06-18 | 2.74 | 2.58 | 2.64 | 2.67 | 72300.0 | 2.67 |
| 2020-06-17 | 2.88 | 2.65 | 2.85 | 2.68 | 53200.0 | 2.68 |
| 2020-06-16 | 2.84 | 2.71 | 2.76 | 2.81 | 25100.0 | 2.81 |
| 2020-06-15 | 2.8 | 2.61 | 2.62 | 2.75 | 66100.0 | 2.75 |
| 2020-06-12 | 2.76 | 2.65 | 2.66 | 2.76 | 38300.0 | 2.76 |
| 2020-06-11 | 2.94 | 2.66 | 2.94 | 2.67 | 84400.0 | 2.67 |
| 2020-06-10 | 3.0 | 2.85 | 2.99 | 2.94 | 76200.0 | 2.94 |
| 2020-06-09 | 3.17 | 2.95 | 2.95 | 3.05 | 147100.0 | 3.05 |
| 2020-06-08 | 2.94 | 2.7 | 2.85 | 2.91 | 126300.0 | 2.91 |
| 2020-06-05 | 2.8 | 2.54 | 2.64 | 2.7 | 96200.0 | 2.7 |
| 2020-06-04 | 2.7 | 2.5 | 2.64 | 2.61 | 49700.0 | 2.61 |
| 2020-06-03 | 2.64 | 2.52 | 2.52 | 2.6 | 34700.0 | 2.6 |
| 2020-06-02 | 2.63 | 2.5 | 2.55 | 2.55 | 50800.0 | 2.55 |
| 2020-06-01 | 2.72 | 2.58 | 2.7 | 2.6 | 32700.0 | 2.6 |
| 2020-05-29 | 2.76 | 2.62 | 2.76 | 2.7 | 32200.0 | 2.7 |
| 2020-05-28 | 2.79 | 2.65 | 2.65 | 2.7 | 85500.0 | 2.7 |
| 2020-05-27 | 2.79 | 2.62 | 2.79 | 2.69 | 59700.0 | 2.69 |
| 2020-05-26 | 2.79 | 2.45 | 2.45 | 2.71 | 163400.0 | 2.71 |
| 2020-05-22 | 2.52 | 2.23 | 2.3 | 2.45 | 262500.0 | 2.45 |
| 2020-05-21 | 2.36 | 2.18 | 2.18 | 2.36 | 124400.0 | 2.36 |
| 2020-05-20 | 2.25 | 2.15 | 2.17 | 2.24 | 81000.0 | 2.24 |
| 2020-05-19 | 2.29 | 2.13 | 2.16 | 2.17 | 73200.0 | 2.17 |
| 2020-05-18 | 2.25 | 2.07 | 2.07 | 2.2 | 113700.0 | 2.2 |
| 2020-05-15 | 2.25 | 2.08 | 2.11 | 2.13 | 73300.0 | 2.13 |
| 2020-05-14 | 2.15 | 2.0 | 2.08 | 2.15 | 162200.0 | 2.15 |
| 2020-05-13 | 2.53 | 2.13 | 2.5 | 2.15 | 415100.0 | 2.15 |
| 2020-05-12 | 2.17 | 2.1 | 2.1 | 2.17 | 52700.0 | 2.17 |
| 2020-05-11 | 2.2 | 2.07 | 2.2 | 2.11 | 133100.0 | 2.11 |
| 2020-05-08 | 2.24 | 2.08 | 2.18 | 2.17 | 73000.0 | 2.17 |
| 2020-05-07 | 2.25 | 2.1 | 2.13 | 2.2 | 70700.0 | 2.2 |
| 2020-05-06 | 2.26 | 2.1 | 2.24 | 2.11 | 72100.0 | 2.11 |
| 2020-05-05 | 2.28 | 2.17 | 2.17 | 2.2 | 54000.0 | 2.2 |
| 2020-05-04 | 2.26 | 2.08 | 2.25 | 2.19 | 139300.0 | 2.19 |
| 2020-05-01 | 2.47 | 2.19 | 2.26 | 2.24 | 64300.0 | 2.24 |
| 2020-04-30 | 2.47 | 2.25 | 2.3 | 2.28 | 58000.0 | 2.28 |
| 2020-04-29 | 2.39 | 2.25 | 2.25 | 2.32 | 86100.0 | 2.32 |
| 2020-04-28 | 2.46 | 2.21 | 2.42 | 2.25 | 147100.0 | 2.25 |
| 2020-04-27 | 2.43 | 2.2 | 2.24 | 2.37 | 171300.0 | 2.37 |
| 2020-04-24 | 2.24 | 2.19 | 2.21 | 2.2 | 121500.0 | 2.2 |
| 2020-04-23 | 2.25 | 2.16 | 2.16 | 2.17 | 54200.0 | 2.17 |
| 2020-04-22 | 2.22 | 2.13 | 2.16 | 2.15 | 155300.0 | 2.15 |
| 2020-04-21 | 2.22 | 2.05 | 2.11 | 2.12 | 84000.0 | 2.12 |
| 2020-04-20 | 2.31 | 2.1 | 2.11 | 2.1 | 75300.0 | 2.1 |
| 2020-04-17 | 2.27 | 2.1 | 2.19 | 2.12 | 196100.0 | 2.12 |
| 2020-04-16 | 2.29 | 2.05 | 2.29 | 2.09 | 91000.0 | 2.09 |
| 2020-04-15 | 2.48 | 2.23 | 2.41 | 2.23 | 99600.0 | 2.23 |
| 2020-04-14 | 2.29 | 2.1 | 2.22 | 2.26 | 99600.0 | 2.26 |
| 2020-04-13 | 2.26 | 2.14 | 2.17 | 2.23 | 81600.0 | 2.23 |
| 2020-04-09 | 2.3 | 2.05 | 2.25 | 2.23 | 84000.0 | 2.23 |
| 2020-04-08 | 2.34 | 2.15 | 2.15 | 2.25 | 12500.0 | 2.25 |
| 2020-04-07 | 2.25 | 2.12 | 2.21 | 2.14 | 22100.0 | 2.14 |
| 2020-04-06 | 2.2 | 1.93 | 2.13 | 2.19 | 134000.0 | 2.19 |
| 2020-04-03 | 2.18 | 2.07 | 2.18 | 2.1 | 9000.0 | 2.1 |
| 2020-04-02 | 2.18 | 2.07 | 2.08 | 2.11 | 24700.0 | 2.11 |
| 2020-04-01 | 2.31 | 2.12 | 2.26 | 2.15 | 25700.0 | 2.15 |
| 2020-03-31 | 2.36 | 2.1 | 2.26 | 2.27 | 60800.0 | 2.27 |
| 2020-03-30 | 2.5 | 2.32 | 2.43 | 2.36 | 46200.0 | 2.36 |
| 2020-03-27 | 2.38 | 2.18 | 2.34 | 2.33 | 109900.0 | 2.33 |
| 2020-03-26 | 2.4 | 2.15 | 2.16 | 2.29 | 158700.0 | 2.29 |
| 2020-03-25 | 2.25 | 2.1 | 2.1 | 2.2 | 108100.0 | 2.2 |
| 2020-03-24 | 2.24 | 1.95 | 2.21 | 2.02 | 110300.0 | 2.02 |
| 2020-03-23 | 2.4 | 1.9 | 2.0 | 1.99 | 58800.0 | 1.99 |
| 2020-03-20 | 2.34 | 1.92 | 2.19 | 1.98 | 68900.0 | 1.98 |
| 2020-03-19 | 2.18 | 1.74 | 1.74 | 2.12 | 114600.0 | 2.12 |
| 2020-03-18 | 2.01 | 1.65 | 1.65 | 1.72 | 149400.0 | 1.72 |
| 2020-03-17 | 2.25 | 1.8 | 2.2 | 1.88 | 152400.0 | 1.88 |
| 2020-03-16 | 2.21 | 1.46 | 1.5 | 2.06 | 131900.0 | 2.06 |
| 2020-03-13 | 2.42 | 1.98 | 2.25 | 2.34 | 463400.0 | 2.34 |
| 2020-03-12 | 2.53 | 2.15 | 2.31 | 2.22 | 360800.0 | 2.22 |
| 2020-03-11 | 3.24 | 2.48 | 3.01 | 2.48 | 645500.0 | 2.48 |
| 2020-03-10 | 3.3 | 2.94 | 3.22 | 3.07 | 160500.0 | 3.07 |
| 2020-03-09 | 3.52 | 2.71 | 3.45 | 3.02 | 586800.0 | 3.02 |
| 2020-03-06 | 3.65 | 3.5 | 3.53 | 3.54 | 83400.0 | 3.54 |
| 2020-03-05 | 3.8 | 3.63 | 3.78 | 3.63 | 81300.0 | 3.63 |
| 2020-03-04 | 3.89 | 3.78 | 3.89 | 3.8 | 25000.0 | 3.8 |
| 2020-03-03 | 3.9 | 3.75 | 3.86 | 3.75 | 38000.0 | 3.75 |
| 2020-03-02 | 3.9 | 3.7 | 3.84 | 3.87 | 47500.0 | 3.87 |
| 2020-02-28 | 3.93 | 3.55 | 3.73 | 3.83 | 175100.0 | 3.83 |
| 2020-02-27 | 4.03 | 3.74 | 3.88 | 3.89 | 96500.0 | 3.89 |
| 2020-02-26 | 4.2 | 3.95 | 4.1 | 4.0 | 316500.0 | 4.0 |
| 2020-02-25 | 4.37 | 4.03 | 4.31 | 4.05 | 123300.0 | 4.05 |
| 2020-02-24 | 4.48 | 4.13 | 4.46 | 4.35 | 180200.0 | 4.35 |
| 2020-02-21 | 4.74 | 4.2 | 4.2 | 4.45 | 359300.0 | 4.45 |
| 2020-02-20 | 4.24 | 3.92 | 3.92 | 4.17 | 117100.0 | 4.17 |
| 2020-02-19 | 4.06 | 3.91 | 4.0 | 3.96 | 77400.0 | 3.96 |
| 2020-02-18 | 4.0 | 3.81 | 3.95 | 3.97 | 86100.0 | 3.97 |