| 名前 | Harvard Bioscience Inc. Common Stock |
| ティッカー | HBIO |
| 国 | United States |
| 上場年 | 2000.0 |
| セクター | Capital Goods |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 4.87 | 4.6 | 4.76 | 4.76 | 130300.0 | 4.76 |
| 2021-02-12 | 4.76 | 4.61 | 4.71 | 4.73 | 65200.0 | 4.73 |
| 2021-02-11 | 4.81 | 4.56 | 4.75 | 4.69 | 80700.0 | 4.69 |
| 2021-02-10 | 5.09 | 4.73 | 5.03 | 4.75 | 120600.0 | 4.75 |
| 2021-02-09 | 5.21 | 4.94 | 5.11 | 5.0 | 181100.0 | 5.0 |
| 2021-02-08 | 5.21 | 4.92 | 4.93 | 5.16 | 141300.0 | 5.16 |
| 2021-02-05 | 4.9 | 4.7 | 4.76 | 4.88 | 110600.0 | 4.88 |
| 2021-02-04 | 4.82 | 4.56 | 4.61 | 4.77 | 71500.0 | 4.77 |
| 2021-02-03 | 4.77 | 4.54 | 4.7 | 4.61 | 139700.0 | 4.61 |
| 2021-02-02 | 4.99 | 4.71 | 4.9 | 4.79 | 122100.0 | 4.79 |
| 2021-02-01 | 4.89 | 4.54 | 4.7 | 4.85 | 135800.0 | 4.85 |
| 2021-01-29 | 4.69 | 4.41 | 4.5 | 4.64 | 119400.0 | 4.64 |
| 2021-01-28 | 4.7 | 4.48 | 4.6 | 4.52 | 122600.0 | 4.52 |
| 2021-01-27 | 4.63 | 4.36 | 4.54 | 4.54 | 178800.0 | 4.54 |
| 2021-01-26 | 4.72 | 4.47 | 4.67 | 4.62 | 128000.0 | 4.62 |
| 2021-01-25 | 4.82 | 4.35 | 4.37 | 4.65 | 190000.0 | 4.65 |
| 2021-01-22 | 4.45 | 4.15 | 4.21 | 4.39 | 166100.0 | 4.39 |
| 2021-01-21 | 4.32 | 4.16 | 4.29 | 4.2 | 67400.0 | 4.2 |
| 2021-01-20 | 4.34 | 4.1 | 4.33 | 4.28 | 83400.0 | 4.28 |
| 2021-01-19 | 4.49 | 4.25 | 4.38 | 4.27 | 143700.0 | 4.27 |
| 2021-01-15 | 4.65 | 4.05 | 4.16 | 4.34 | 283300.0 | 4.34 |
| 2021-01-14 | 4.34 | 4.13 | 4.13 | 4.15 | 131400.0 | 4.15 |
| 2021-01-13 | 4.26 | 4.1 | 4.23 | 4.12 | 113400.0 | 4.12 |
| 2021-01-12 | 4.24 | 4.05 | 4.16 | 4.1 | 102300.0 | 4.1 |
| 2021-01-11 | 4.24 | 4.14 | 4.21 | 4.17 | 92900.0 | 4.17 |
| 2021-01-08 | 4.42 | 4.2 | 4.38 | 4.22 | 63400.0 | 4.22 |
| 2021-01-07 | 4.5 | 4.36 | 4.4 | 4.38 | 216700.0 | 4.38 |
| 2021-01-06 | 4.43 | 4.25 | 4.3 | 4.34 | 239400.0 | 4.34 |
| 2021-01-05 | 4.36 | 4.24 | 4.24 | 4.27 | 58600.0 | 4.27 |
| 2021-01-04 | 4.32 | 4.15 | 4.29 | 4.22 | 119000.0 | 4.22 |
| 2020-12-31 | 4.33 | 4.22 | 4.3 | 4.29 | 111800.0 | 4.29 |
| 2020-12-30 | 4.37 | 4.18 | 4.28 | 4.27 | 103800.0 | 4.27 |
| 2020-12-29 | 4.36 | 4.16 | 4.36 | 4.19 | 39700.0 | 4.19 |
| 2020-12-28 | 4.37 | 4.07 | 4.07 | 4.32 | 74500.0 | 4.32 |
| 2020-12-24 | 4.5 | 4.05 | 4.5 | 4.08 | 46700.0 | 4.08 |
| 2020-12-23 | 4.52 | 4.3 | 4.41 | 4.32 | 119500.0 | 4.32 |
| 2020-12-22 | 4.41 | 4.26 | 4.38 | 4.32 | 56000.0 | 4.32 |
| 2020-12-21 | 4.45 | 4.23 | 4.4 | 4.37 | 106300.0 | 4.37 |
| 2020-12-18 | 4.58 | 4.1 | 4.24 | 4.5 | 413400.0 | 4.5 |
| 2020-12-17 | 4.21 | 4.03 | 4.1 | 4.2 | 69000.0 | 4.2 |
| 2020-12-16 | 4.32 | 4.05 | 4.32 | 4.07 | 85800.0 | 4.07 |
| 2020-12-15 | 4.39 | 4.19 | 4.28 | 4.29 | 149300.0 | 4.29 |
| 2020-12-14 | 4.3 | 4.11 | 4.15 | 4.24 | 93700.0 | 4.24 |
| 2020-12-11 | 4.25 | 4.1 | 4.17 | 4.15 | 92800.0 | 4.15 |
| 2020-12-10 | 4.2 | 4.08 | 4.11 | 4.18 | 76600.0 | 4.18 |
| 2020-12-09 | 4.45 | 4.0 | 4.4 | 4.1 | 191400.0 | 4.1 |
| 2020-12-08 | 4.25 | 3.97 | 3.97 | 4.24 | 170100.0 | 4.24 |
| 2020-12-07 | 4.0 | 3.83 | 3.89 | 3.96 | 128300.0 | 3.96 |
| 2020-12-04 | 3.95 | 3.86 | 3.89 | 3.92 | 28000.0 | 3.92 |
| 2020-12-03 | 3.95 | 3.87 | 3.92 | 3.89 | 25500.0 | 3.89 |
| 2020-12-02 | 3.96 | 3.9 | 3.93 | 3.94 | 63400.0 | 3.94 |
| 2020-12-01 | 3.99 | 3.9 | 3.96 | 3.92 | 62600.0 | 3.92 |
| 2020-11-30 | 3.97 | 3.74 | 3.87 | 3.92 | 68200.0 | 3.92 |
| 2020-11-27 | 3.89 | 3.67 | 3.81 | 3.87 | 49900.0 | 3.87 |
| 2020-11-25 | 3.85 | 3.59 | 3.64 | 3.78 | 50200.0 | 3.78 |
| 2020-11-24 | 3.9 | 3.57 | 3.75 | 3.68 | 189800.0 | 3.68 |
| 2020-11-23 | 3.91 | 3.72 | 3.77 | 3.74 | 160100.0 | 3.74 |
| 2020-11-20 | 3.93 | 3.72 | 3.87 | 3.77 | 188500.0 | 3.77 |
| 2020-11-19 | 4.05 | 3.8 | 3.99 | 3.91 | 96500.0 | 3.91 |
| 2020-11-18 | 4.09 | 3.94 | 4.0 | 4.0 | 85100.0 | 4.0 |
| 2020-11-17 | 4.1 | 3.96 | 4.01 | 4.0 | 113200.0 | 4.0 |
| 2020-11-16 | 4.4 | 4.01 | 4.12 | 4.06 | 236100.0 | 4.06 |
| 2020-11-13 | 4.13 | 3.92 | 3.95 | 4.05 | 104200.0 | 4.05 |
| 2020-11-12 | 3.98 | 3.83 | 3.9 | 3.91 | 223800.0 | 3.91 |
| 2020-11-11 | 3.93 | 3.88 | 3.88 | 3.92 | 271300.0 | 3.92 |
| 2020-11-10 | 4.0 | 3.52 | 3.52 | 3.9 | 157800.0 | 3.9 |
| 2020-11-09 | 4.05 | 3.63 | 3.75 | 3.77 | 274000.0 | 3.77 |
| 2020-11-06 | 3.82 | 3.59 | 3.82 | 3.67 | 177900.0 | 3.67 |
| 2020-11-05 | 3.95 | 3.61 | 3.67 | 3.74 | 180100.0 | 3.74 |
| 2020-11-04 | 3.75 | 3.67 | 3.68 | 3.7 | 86300.0 | 3.7 |
| 2020-11-03 | 3.74 | 3.47 | 3.5 | 3.73 | 224900.0 | 3.73 |
| 2020-11-02 | 3.5 | 3.36 | 3.44 | 3.46 | 223400.0 | 3.46 |
| 2020-10-30 | 3.4 | 3.2 | 3.3 | 3.38 | 155900.0 | 3.38 |
| 2020-10-29 | 3.3 | 3.15 | 3.19 | 3.3 | 116400.0 | 3.3 |
| 2020-10-28 | 3.21 | 3.07 | 3.08 | 3.21 | 119400.0 | 3.21 |
| 2020-10-27 | 3.15 | 3.1 | 3.14 | 3.13 | 38100.0 | 3.13 |
| 2020-10-26 | 3.17 | 3.05 | 3.09 | 3.16 | 105600.0 | 3.16 |
| 2020-10-23 | 3.19 | 3.02 | 3.02 | 3.1 | 89300.0 | 3.1 |
| 2020-10-22 | 3.04 | 2.96 | 3.04 | 3.0 | 92900.0 | 3.0 |
| 2020-10-21 | 3.14 | 3.01 | 3.13 | 3.03 | 31300.0 | 3.03 |
| 2020-10-20 | 3.26 | 3.1 | 3.26 | 3.14 | 45900.0 | 3.14 |
| 2020-10-19 | 3.48 | 3.22 | 3.28 | 3.22 | 33600.0 | 3.22 |
| 2020-10-16 | 3.37 | 3.2 | 3.2 | 3.29 | 42000.0 | 3.29 |
| 2020-10-15 | 3.26 | 3.11 | 3.19 | 3.22 | 164700.0 | 3.22 |
| 2020-10-14 | 3.37 | 3.26 | 3.36 | 3.26 | 21600.0 | 3.26 |
| 2020-10-13 | 3.5 | 3.27 | 3.34 | 3.36 | 55900.0 | 3.36 |
| 2020-10-12 | 3.41 | 3.35 | 3.37 | 3.38 | 151800.0 | 3.38 |
| 2020-10-09 | 3.38 | 3.27 | 3.36 | 3.34 | 129300.0 | 3.34 |
| 2020-10-08 | 3.33 | 3.18 | 3.25 | 3.3 | 55600.0 | 3.3 |
| 2020-10-07 | 3.26 | 3.18 | 3.25 | 3.24 | 56200.0 | 3.24 |
| 2020-10-06 | 3.31 | 3.2 | 3.23 | 3.21 | 61900.0 | 3.21 |
| 2020-10-05 | 3.2 | 3.05 | 3.06 | 3.19 | 64600.0 | 3.19 |
| 2020-10-02 | 3.09 | 2.93 | 2.95 | 3.05 | 64200.0 | 3.05 |
| 2020-10-01 | 3.09 | 2.98 | 3.03 | 3.02 | 59500.0 | 3.02 |
| 2020-09-30 | 3.07 | 2.87 | 3.03 | 3.01 | 138700.0 | 3.01 |
| 2020-09-29 | 3.03 | 2.98 | 2.98 | 3.03 | 113400.0 | 3.03 |
| 2020-09-28 | 3.01 | 2.92 | 2.99 | 2.99 | 167400.0 | 2.99 |
| 2020-09-25 | 3.05 | 2.75 | 2.75 | 2.99 | 359200.0 | 2.99 |
| 2020-09-24 | 2.87 | 2.74 | 2.82 | 2.75 | 141300.0 | 2.75 |
| 2020-09-23 | 3.0 | 2.82 | 3.0 | 2.85 | 122700.0 | 2.85 |
| 2020-09-22 | 3.09 | 2.98 | 3.09 | 2.99 | 95400.0 | 2.99 |
| 2020-09-21 | 3.22 | 3.03 | 3.19 | 3.1 | 114400.0 | 3.1 |
| 2020-09-18 | 3.26 | 3.09 | 3.16 | 3.25 | 329200.0 | 3.25 |
| 2020-09-17 | 3.16 | 3.11 | 3.13 | 3.14 | 74300.0 | 3.14 |
| 2020-09-16 | 3.24 | 3.14 | 3.21 | 3.16 | 92700.0 | 3.16 |
| 2020-09-15 | 3.3 | 3.19 | 3.3 | 3.21 | 58300.0 | 3.21 |
| 2020-09-14 | 3.27 | 3.17 | 3.17 | 3.27 | 92000.0 | 3.27 |
| 2020-09-11 | 3.24 | 3.15 | 3.23 | 3.16 | 91200.0 | 3.16 |
| 2020-09-10 | 3.3 | 3.15 | 3.15 | 3.22 | 68900.0 | 3.22 |
| 2020-09-09 | 3.2 | 3.09 | 3.12 | 3.12 | 62200.0 | 3.12 |
| 2020-09-08 | 3.19 | 3.07 | 3.18 | 3.08 | 53000.0 | 3.08 |
| 2020-09-04 | 3.3 | 3.13 | 3.3 | 3.19 | 69900.0 | 3.19 |
| 2020-09-03 | 3.37 | 3.25 | 3.34 | 3.26 | 93800.0 | 3.26 |
| 2020-09-02 | 3.45 | 3.31 | 3.41 | 3.33 | 108200.0 | 3.33 |
| 2020-09-01 | 3.39 | 3.29 | 3.29 | 3.35 | 79400.0 | 3.35 |
| 2020-08-31 | 3.4 | 3.29 | 3.35 | 3.35 | 103800.0 | 3.35 |
| 2020-08-28 | 3.45 | 3.37 | 3.44 | 3.37 | 89800.0 | 3.37 |
| 2020-08-27 | 3.55 | 3.39 | 3.54 | 3.39 | 179500.0 | 3.39 |
| 2020-08-26 | 3.54 | 3.47 | 3.54 | 3.49 | 111000.0 | 3.49 |
| 2020-08-25 | 3.59 | 3.48 | 3.56 | 3.53 | 126900.0 | 3.53 |
| 2020-08-24 | 3.63 | 3.48 | 3.5 | 3.53 | 83200.0 | 3.53 |
| 2020-08-21 | 3.6 | 3.49 | 3.6 | 3.49 | 124500.0 | 3.49 |
| 2020-08-20 | 3.68 | 3.54 | 3.59 | 3.6 | 93400.0 | 3.6 |
| 2020-08-19 | 3.71 | 3.64 | 3.66 | 3.65 | 64800.0 | 3.65 |
| 2020-08-18 | 3.77 | 3.66 | 3.7 | 3.69 | 64000.0 | 3.69 |
| 2020-08-17 | 3.7 | 3.58 | 3.64 | 3.67 | 80900.0 | 3.67 |
| 2020-08-14 | 3.73 | 3.48 | 3.59 | 3.66 | 81600.0 | 3.66 |
| 2020-08-13 | 3.77 | 3.56 | 3.77 | 3.62 | 103500.0 | 3.62 |
| 2020-08-12 | 3.85 | 3.7 | 3.81 | 3.75 | 130800.0 | 3.75 |
| 2020-08-11 | 4.26 | 3.78 | 4.26 | 3.81 | 170800.0 | 3.81 |
| 2020-08-10 | 4.41 | 4.19 | 4.24 | 4.2 | 267300.0 | 4.2 |
| 2020-08-07 | 4.25 | 3.91 | 4.03 | 4.19 | 317100.0 | 4.19 |
| 2020-08-06 | 4.19 | 3.51 | 3.57 | 4.0 | 319000.0 | 4.0 |
| 2020-08-05 | 3.66 | 3.32 | 3.66 | 3.58 | 274500.0 | 3.58 |
| 2020-08-04 | 3.38 | 3.2 | 3.21 | 3.31 | 154400.0 | 3.31 |
| 2020-08-03 | 3.21 | 3.04 | 3.11 | 3.21 | 125100.0 | 3.21 |
| 2020-07-31 | 3.19 | 3.03 | 3.14 | 3.11 | 97100.0 | 3.11 |
| 2020-07-30 | 3.23 | 3.09 | 3.16 | 3.18 | 89800.0 | 3.18 |
| 2020-07-29 | 3.19 | 2.94 | 3.01 | 3.16 | 138300.0 | 3.16 |
| 2020-07-28 | 3.1 | 2.99 | 3.1 | 3.0 | 93400.0 | 3.0 |
| 2020-07-27 | 3.19 | 3.09 | 3.16 | 3.12 | 135600.0 | 3.12 |
| 2020-07-24 | 3.21 | 3.15 | 3.19 | 3.18 | 76100.0 | 3.18 |
| 2020-07-23 | 3.25 | 3.17 | 3.18 | 3.22 | 92400.0 | 3.22 |
| 2020-07-22 | 3.36 | 3.18 | 3.25 | 3.21 | 130000.0 | 3.21 |
| 2020-07-21 | 3.52 | 3.27 | 3.46 | 3.36 | 135900.0 | 3.36 |
| 2020-07-20 | 3.49 | 3.3 | 3.3 | 3.42 | 135800.0 | 3.42 |
| 2020-07-17 | 3.5 | 3.28 | 3.41 | 3.36 | 191200.0 | 3.36 |
| 2020-07-16 | 3.51 | 3.4 | 3.5 | 3.43 | 169200.0 | 3.43 |
| 2020-07-15 | 3.6 | 3.38 | 3.45 | 3.51 | 250500.0 | 3.51 |
| 2020-07-14 | 3.41 | 3.28 | 3.33 | 3.37 | 123000.0 | 3.37 |
| 2020-07-13 | 3.53 | 3.34 | 3.51 | 3.34 | 331600.0 | 3.34 |
| 2020-07-10 | 3.5 | 3.42 | 3.47 | 3.48 | 97500.0 | 3.48 |
| 2020-07-09 | 3.61 | 3.37 | 3.5 | 3.47 | 592200.0 | 3.47 |
| 2020-07-08 | 3.63 | 3.33 | 3.51 | 3.49 | 224400.0 | 3.49 |
| 2020-07-07 | 3.71 | 3.51 | 3.7 | 3.51 | 425600.0 | 3.51 |
| 2020-07-06 | 3.77 | 3.64 | 3.77 | 3.72 | 573800.0 | 3.72 |
| 2020-07-02 | 3.65 | 3.5 | 3.51 | 3.63 | 338000.0 | 3.63 |
| 2020-07-01 | 3.46 | 3.11 | 3.11 | 3.43 | 435800.0 | 3.43 |
| 2020-06-30 | 3.13 | 3.0 | 3.09 | 3.1 | 1122400.0 | 3.1 |
| 2020-06-29 | 3.16 | 2.89 | 2.96 | 3.12 | 704300.0 | 3.12 |
| 2020-06-26 | 3.04 | 2.69 | 2.98 | 2.87 | 4615000.0 | 2.87 |
| 2020-06-25 | 3.13 | 2.94 | 3.1 | 3.0 | 321300.0 | 3.0 |
| 2020-06-24 | 3.18 | 3.03 | 3.13 | 3.1 | 397400.0 | 3.1 |
| 2020-06-23 | 3.26 | 3.11 | 3.15 | 3.14 | 901500.0 | 3.14 |
| 2020-06-22 | 3.16 | 2.99 | 3.06 | 3.1 | 295400.0 | 3.1 |
| 2020-06-19 | 3.14 | 2.84 | 2.85 | 3.08 | 940400.0 | 3.08 |
| 2020-06-18 | 3.14 | 2.84 | 3.12 | 2.87 | 272800.0 | 2.87 |
| 2020-06-17 | 3.18 | 2.96 | 2.99 | 3.08 | 290600.0 | 3.08 |
| 2020-06-16 | 2.97 | 2.7 | 2.74 | 2.94 | 254400.0 | 2.94 |
| 2020-06-15 | 2.74 | 2.56 | 2.56 | 2.72 | 174900.0 | 2.72 |
| 2020-06-12 | 2.83 | 2.57 | 2.72 | 2.6 | 190500.0 | 2.6 |
| 2020-06-11 | 2.74 | 2.58 | 2.7 | 2.63 | 219500.0 | 2.63 |
| 2020-06-10 | 2.85 | 2.77 | 2.83 | 2.8 | 524800.0 | 2.8 |
| 2020-06-09 | 2.93 | 2.81 | 2.92 | 2.84 | 194200.0 | 2.84 |
| 2020-06-08 | 2.99 | 2.84 | 2.88 | 2.93 | 331200.0 | 2.93 |
| 2020-06-05 | 2.85 | 2.79 | 2.8 | 2.85 | 132200.0 | 2.85 |
| 2020-06-04 | 2.82 | 2.73 | 2.74 | 2.76 | 110400.0 | 2.76 |
| 2020-06-03 | 2.8 | 2.66 | 2.68 | 2.74 | 177200.0 | 2.74 |
| 2020-06-02 | 2.67 | 2.59 | 2.63 | 2.66 | 376500.0 | 2.66 |
| 2020-06-01 | 2.69 | 2.58 | 2.63 | 2.62 | 48300.0 | 2.62 |
| 2020-05-29 | 2.68 | 2.58 | 2.67 | 2.64 | 72600.0 | 2.64 |
| 2020-05-28 | 2.7 | 2.63 | 2.66 | 2.67 | 153700.0 | 2.67 |
| 2020-05-27 | 2.72 | 2.56 | 2.67 | 2.64 | 127800.0 | 2.64 |
| 2020-05-26 | 2.69 | 2.65 | 2.69 | 2.65 | 120000.0 | 2.65 |
| 2020-05-22 | 2.7 | 2.59 | 2.7 | 2.66 | 94600.0 | 2.66 |
| 2020-05-21 | 2.77 | 2.64 | 2.67 | 2.69 | 195800.0 | 2.69 |
| 2020-05-20 | 2.72 | 2.61 | 2.61 | 2.68 | 154400.0 | 2.68 |
| 2020-05-19 | 2.75 | 2.68 | 2.7 | 2.72 | 231100.0 | 2.72 |
| 2020-05-18 | 2.8 | 2.61 | 2.61 | 2.71 | 169000.0 | 2.71 |
| 2020-05-15 | 2.69 | 2.53 | 2.58 | 2.58 | 97300.0 | 2.58 |
| 2020-05-14 | 2.65 | 2.5 | 2.62 | 2.6 | 81100.0 | 2.6 |
| 2020-05-13 | 2.73 | 2.53 | 2.62 | 2.68 | 92700.0 | 2.68 |
| 2020-05-12 | 2.9 | 2.61 | 2.9 | 2.63 | 432000.0 | 2.63 |
| 2020-05-11 | 2.9 | 2.77 | 2.8 | 2.89 | 311300.0 | 2.89 |
| 2020-05-08 | 2.82 | 2.5 | 2.56 | 2.77 | 350700.0 | 2.77 |
| 2020-05-07 | 2.55 | 2.48 | 2.5 | 2.53 | 144800.0 | 2.53 |
| 2020-05-06 | 2.6 | 2.34 | 2.4 | 2.51 | 301300.0 | 2.51 |
| 2020-05-05 | 2.4 | 2.06 | 2.21 | 2.38 | 804200.0 | 2.38 |
| 2020-05-04 | 2.6 | 2.43 | 2.57 | 2.45 | 153700.0 | 2.45 |
| 2020-05-01 | 2.75 | 2.59 | 2.74 | 2.61 | 114300.0 | 2.61 |
| 2020-04-30 | 2.76 | 2.58 | 2.75 | 2.75 | 130600.0 | 2.75 |
| 2020-04-29 | 2.79 | 2.64 | 2.71 | 2.76 | 377100.0 | 2.76 |
| 2020-04-28 | 2.7 | 2.66 | 2.7 | 2.66 | 184600.0 | 2.66 |
| 2020-04-27 | 2.75 | 2.68 | 2.74 | 2.69 | 118400.0 | 2.69 |
| 2020-04-24 | 2.91 | 2.66 | 2.9 | 2.68 | 140100.0 | 2.68 |
| 2020-04-23 | 2.93 | 2.81 | 2.81 | 2.89 | 273200.0 | 2.89 |
| 2020-04-22 | 2.84 | 2.79 | 2.81 | 2.8 | 106400.0 | 2.8 |
| 2020-04-21 | 2.89 | 2.75 | 2.8 | 2.78 | 163800.0 | 2.78 |
| 2020-04-20 | 2.84 | 2.75 | 2.78 | 2.82 | 152300.0 | 2.82 |
| 2020-04-17 | 2.85 | 2.56 | 2.62 | 2.77 | 377000.0 | 2.77 |
| 2020-04-16 | 2.59 | 2.46 | 2.54 | 2.53 | 88800.0 | 2.53 |
| 2020-04-15 | 2.68 | 2.47 | 2.65 | 2.55 | 75900.0 | 2.55 |
| 2020-04-14 | 2.69 | 2.46 | 2.52 | 2.68 | 1040500.0 | 2.68 |
| 2020-04-13 | 2.52 | 2.35 | 2.52 | 2.48 | 44600.0 | 2.48 |
| 2020-04-09 | 2.49 | 2.32 | 2.33 | 2.48 | 163500.0 | 2.48 |
| 2020-04-08 | 2.33 | 2.17 | 2.22 | 2.33 | 51800.0 | 2.33 |
| 2020-04-07 | 2.3 | 2.2 | 2.3 | 2.22 | 32900.0 | 2.22 |
| 2020-04-06 | 2.27 | 2.13 | 2.19 | 2.22 | 41900.0 | 2.22 |
| 2020-04-03 | 2.17 | 2.08 | 2.15 | 2.14 | 26700.0 | 2.14 |
| 2020-04-02 | 2.26 | 2.09 | 2.14 | 2.14 | 37200.0 | 2.14 |
| 2020-04-01 | 2.2 | 2.06 | 2.19 | 2.12 | 67900.0 | 2.12 |
| 2020-03-31 | 2.26 | 2.1 | 2.1 | 2.21 | 81400.0 | 2.21 |
| 2020-03-30 | 2.28 | 2.11 | 2.28 | 2.13 | 76200.0 | 2.13 |
| 2020-03-27 | 2.42 | 2.11 | 2.21 | 2.25 | 524200.0 | 2.25 |
| 2020-03-26 | 2.36 | 2.03 | 2.07 | 2.3 | 362800.0 | 2.3 |
| 2020-03-25 | 2.19 | 1.96 | 1.96 | 2.1 | 119400.0 | 2.1 |
| 2020-03-24 | 1.99 | 1.75 | 1.75 | 1.96 | 259400.0 | 1.96 |
| 2020-03-23 | 1.83 | 1.55 | 1.72 | 1.71 | 252300.0 | 1.71 |
| 2020-03-20 | 1.54 | 1.42 | 1.47 | 1.5 | 206900.0 | 1.5 |
| 2020-03-19 | 1.54 | 1.4 | 1.44 | 1.42 | 448800.0 | 1.42 |
| 2020-03-18 | 1.75 | 1.39 | 1.69 | 1.5 | 182000.0 | 1.5 |
| 2020-03-17 | 1.98 | 1.75 | 1.98 | 1.79 | 168800.0 | 1.79 |
| 2020-03-16 | 2.16 | 1.91 | 2.16 | 1.94 | 108600.0 | 1.94 |
| 2020-03-13 | 2.3 | 2.05 | 2.17 | 2.23 | 216000.0 | 2.23 |
| 2020-03-12 | 2.37 | 2.05 | 2.36 | 2.21 | 254100.0 | 2.21 |
| 2020-03-11 | 2.8 | 2.4 | 2.69 | 2.47 | 598000.0 | 2.47 |
| 2020-03-10 | 2.76 | 2.56 | 2.6 | 2.65 | 51100.0 | 2.65 |
| 2020-03-09 | 2.7 | 2.55 | 2.65 | 2.63 | 99400.0 | 2.63 |
| 2020-03-06 | 2.9 | 2.7 | 2.82 | 2.77 | 128600.0 | 2.77 |
| 2020-03-05 | 3.06 | 2.8 | 3.02 | 2.89 | 145800.0 | 2.89 |
| 2020-03-04 | 3.12 | 2.99 | 3.0 | 2.99 | 92700.0 | 2.99 |
| 2020-03-03 | 3.15 | 2.92 | 3.15 | 2.98 | 316200.0 | 2.98 |
| 2020-03-02 | 3.24 | 3.02 | 3.24 | 3.12 | 202200.0 | 3.12 |
| 2020-02-28 | 3.45 | 2.95 | 3.29 | 3.24 | 493500.0 | 3.24 |
| 2020-02-27 | 3.3 | 2.81 | 3.05 | 3.29 | 433700.0 | 3.29 |
| 2020-02-26 | 3.14 | 2.58 | 2.6 | 2.96 | 426700.0 | 2.96 |
| 2020-02-25 | 2.75 | 2.46 | 2.58 | 2.58 | 121300.0 | 2.58 |
| 2020-02-24 | 2.59 | 2.51 | 2.59 | 2.55 | 65100.0 | 2.55 |
| 2020-02-21 | 2.68 | 2.59 | 2.61 | 2.62 | 41600.0 | 2.62 |
| 2020-02-20 | 2.68 | 2.56 | 2.61 | 2.64 | 42500.0 | 2.64 |
| 2020-02-19 | 2.69 | 2.55 | 2.57 | 2.65 | 44800.0 | 2.65 |
| 2020-02-18 | 2.66 | 2.51 | 2.56 | 2.6 | 71400.0 | 2.6 |