| 名前 | Old Second Bancorp Inc. Common Stock |
| ティッカー | OSBC |
| 国 | United States |
| 上場年 | nan |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 11.5 | 11.32 | 11.37 | 11.33 | 59400.0 | 11.33 |
| 2021-02-12 | 11.31 | 11.1 | 11.16 | 11.17 | 64300.0 | 11.17 |
| 2021-02-11 | 11.56 | 11.19 | 11.42 | 11.26 | 75900.0 | 11.26 |
| 2021-02-10 | 11.62 | 11.37 | 11.53 | 11.39 | 67500.0 | 11.39 |
| 2021-02-09 | 11.59 | 11.29 | 11.29 | 11.5 | 70400.0 | 11.5 |
| 2021-02-08 | 11.45 | 11.06 | 11.12 | 11.45 | 101400.0 | 11.45 |
| 2021-02-05 | 11.21 | 10.97 | 11.21 | 11.12 | 81700.0 | 11.12 |
| 2021-02-04 | 11.07 | 10.59 | 10.67 | 11.07 | 88300.0 | 11.07 |
| 2021-02-03 | 10.64 | 10.35 | 10.44 | 10.61 | 105900.0 | 10.61 |
| 2021-02-02 | 10.53 | 10.3 | 10.44 | 10.44 | 87000.0 | 10.44 |
| 2021-02-01 | 10.36 | 9.77 | 9.84 | 10.26 | 95700.0 | 10.26 |
| 2021-01-29 | 9.97 | 9.75 | 9.93 | 9.82 | 106900.0 | 9.82 |
| 2021-01-28 | 10.2 | 9.78 | 10.14 | 9.83 | 99100.0 | 9.83 |
| 2021-01-27 | 10.43 | 9.81 | 10.31 | 9.93 | 125200.0 | 9.92 |
| 2021-01-26 | 10.81 | 10.3 | 10.81 | 10.33 | 46600.0 | 10.32 |
| 2021-01-25 | 10.6 | 10.24 | 10.53 | 10.52 | 41700.0 | 10.51 |
| 2021-01-22 | 10.69 | 10.27 | 10.37 | 10.63 | 87600.0 | 10.62 |
| 2021-01-21 | 10.81 | 10.41 | 10.81 | 10.46 | 70800.0 | 10.45 |
| 2021-01-20 | 10.97 | 10.52 | 10.9 | 10.75 | 65000.0 | 10.74 |
| 2021-01-19 | 10.94 | 10.71 | 10.94 | 10.85 | 53200.0 | 10.84 |
| 2021-01-15 | 10.86 | 10.66 | 10.71 | 10.84 | 34400.0 | 10.83 |
| 2021-01-14 | 11.0 | 10.74 | 10.87 | 10.9 | 46000.0 | 10.89 |
| 2021-01-13 | 11.09 | 10.68 | 11.09 | 10.74 | 40900.0 | 10.73 |
| 2021-01-12 | 11.09 | 10.84 | 10.87 | 11.0 | 28200.0 | 10.99 |
| 2021-01-11 | 10.94 | 10.62 | 10.62 | 10.81 | 37900.0 | 10.8 |
| 2021-01-08 | 11.1 | 10.61 | 11.1 | 10.9 | 71200.0 | 10.89 |
| 2021-01-07 | 11.28 | 11.0 | 11.28 | 11.09 | 89000.0 | 11.08 |
| 2021-01-06 | 11.31 | 10.49 | 10.49 | 10.94 | 87200.0 | 10.93 |
| 2021-01-05 | 10.41 | 10.01 | 10.06 | 10.22 | 70700.0 | 10.21 |
| 2021-01-04 | 10.3 | 9.86 | 10.2 | 10.05 | 60900.0 | 10.04 |
| 2020-12-31 | 10.3 | 10.09 | 10.3 | 10.1 | 114500.0 | 10.09 |
| 2020-12-30 | 10.28 | 9.84 | 9.84 | 10.21 | 53600.0 | 10.2 |
| 2020-12-29 | 10.1 | 9.88 | 10.1 | 10.09 | 71500.0 | 10.08 |
| 2020-12-28 | 10.15 | 9.94 | 9.97 | 10.02 | 56300.0 | 10.01 |
| 2020-12-24 | 10.26 | 9.91 | 10.26 | 9.97 | 21100.0 | 9.96 |
| 2020-12-23 | 10.0 | 9.68 | 9.68 | 10.0 | 43700.0 | 9.99 |
| 2020-12-22 | 9.96 | 9.44 | 9.7 | 9.83 | 64200.0 | 9.82 |
| 2020-12-21 | 9.86 | 9.44 | 9.49 | 9.86 | 84900.0 | 9.85 |
| 2020-12-18 | 10.1 | 9.53 | 10.0 | 9.57 | 265400.0 | 9.56 |
| 2020-12-17 | 10.07 | 9.9 | 10.07 | 10.0 | 64700.0 | 9.99 |
| 2020-12-16 | 10.29 | 10.04 | 10.23 | 10.12 | 85000.0 | 10.11 |
| 2020-12-15 | 10.52 | 10.1 | 10.26 | 10.24 | 83700.0 | 10.23 |
| 2020-12-14 | 10.46 | 9.95 | 10.31 | 10.1 | 60300.0 | 10.09 |
| 2020-12-11 | 10.35 | 10.13 | 10.3 | 10.27 | 35900.0 | 10.26 |
| 2020-12-10 | 10.37 | 10.3 | 10.31 | 10.33 | 23700.0 | 10.32 |
| 2020-12-09 | 10.78 | 10.35 | 10.49 | 10.42 | 81600.0 | 10.41 |
| 2020-12-08 | 10.49 | 10.27 | 10.3 | 10.44 | 50700.0 | 10.43 |
| 2020-12-07 | 10.38 | 9.94 | 10.21 | 10.35 | 43200.0 | 10.34 |
| 2020-12-04 | 10.39 | 9.89 | 10.35 | 10.32 | 27400.0 | 10.31 |
| 2020-12-03 | 10.17 | 9.93 | 10.14 | 9.96 | 23500.0 | 9.95 |
| 2020-12-02 | 10.16 | 9.84 | 9.98 | 10.11 | 30900.0 | 10.1 |
| 2020-12-01 | 10.15 | 9.74 | 10.15 | 10.0 | 184500.0 | 9.99 |
| 2020-11-30 | 10.09 | 9.66 | 10.09 | 9.66 | 88000.0 | 9.65 |
| 2020-11-27 | 10.55 | 9.95 | 10.55 | 10.2 | 22100.0 | 10.19 |
| 2020-11-25 | 10.5 | 10.1 | 10.5 | 10.32 | 40700.0 | 10.31 |
| 2020-11-24 | 10.57 | 9.82 | 10.32 | 10.5 | 90600.0 | 10.49 |
| 2020-11-23 | 9.88 | 9.67 | 9.72 | 9.73 | 42800.0 | 9.72 |
| 2020-11-20 | 9.74 | 9.43 | 9.6 | 9.68 | 56100.0 | 9.67 |
| 2020-11-19 | 9.79 | 9.53 | 9.72 | 9.77 | 32200.0 | 9.76 |
| 2020-11-18 | 10.13 | 9.77 | 9.77 | 9.79 | 47800.0 | 9.78 |
| 2020-11-17 | 10.02 | 9.66 | 9.99 | 9.95 | 46300.0 | 9.94 |
| 2020-11-16 | 10.19 | 9.79 | 9.79 | 10.0 | 101300.0 | 9.99 |
| 2020-11-13 | 9.74 | 9.48 | 9.5 | 9.68 | 80300.0 | 9.67 |
| 2020-11-12 | 9.68 | 9.23 | 9.65 | 9.39 | 90500.0 | 9.38 |
| 2020-11-11 | 9.99 | 9.71 | 9.99 | 9.84 | 40200.0 | 9.83 |
| 2020-11-10 | 10.16 | 9.88 | 10.02 | 9.95 | 101100.0 | 9.94 |
| 2020-11-09 | 10.14 | 9.49 | 9.6 | 9.85 | 100900.0 | 9.84 |
| 2020-11-06 | 9.32 | 8.85 | 9.32 | 8.86 | 38900.0 | 8.85 |
| 2020-11-05 | 9.24 | 8.78 | 8.78 | 9.18 | 37800.0 | 9.17 |
| 2020-11-04 | 9.57 | 8.78 | 9.12 | 8.81 | 41700.0 | 8.8 |
| 2020-11-03 | 9.44 | 9.04 | 9.26 | 9.39 | 106400.0 | 9.38 |
| 2020-11-02 | 9.07 | 8.66 | 8.69 | 9.03 | 51500.0 | 9.02 |
| 2020-10-30 | 9.38 | 8.38 | 9.04 | 8.55 | 149600.0 | 8.54 |
| 2020-10-29 | 9.13 | 8.57 | 8.88 | 9.07 | 52800.0 | 9.06 |
| 2020-10-28 | 9.11 | 8.86 | 8.96 | 8.97 | 65600.0 | 8.95 |
| 2020-10-27 | 9.41 | 8.79 | 8.79 | 9.13 | 76500.0 | 9.11 |
| 2020-10-26 | 9.47 | 9.03 | 9.2 | 9.45 | 50400.0 | 9.43 |
| 2020-10-23 | 9.63 | 9.23 | 9.44 | 9.36 | 48300.0 | 9.34 |
| 2020-10-22 | 9.53 | 8.77 | 8.98 | 9.24 | 122900.0 | 9.22 |
| 2020-10-21 | 8.97 | 8.71 | 8.71 | 8.93 | 37100.0 | 8.91 |
| 2020-10-20 | 8.92 | 8.7 | 8.77 | 8.72 | 26800.0 | 8.7 |
| 2020-10-19 | 8.81 | 8.29 | 8.29 | 8.64 | 45200.0 | 8.62 |
| 2020-10-16 | 8.89 | 8.69 | 8.71 | 8.76 | 40500.0 | 8.74 |
| 2020-10-15 | 8.77 | 8.47 | 8.6 | 8.73 | 70700.0 | 8.71 |
| 2020-10-14 | 8.85 | 8.59 | 8.62 | 8.77 | 119500.0 | 8.75 |
| 2020-10-13 | 8.67 | 8.21 | 8.52 | 8.6 | 63100.0 | 8.58 |
| 2020-10-12 | 8.64 | 8.37 | 8.58 | 8.58 | 32900.0 | 8.56 |
| 2020-10-09 | 8.64 | 8.38 | 8.64 | 8.51 | 27200.0 | 8.49 |
| 2020-10-08 | 8.7 | 8.3 | 8.65 | 8.53 | 63300.0 | 8.51 |
| 2020-10-07 | 8.58 | 8.3 | 8.38 | 8.56 | 38500.0 | 8.54 |
| 2020-10-06 | 8.76 | 8.3 | 8.35 | 8.34 | 49700.0 | 8.32 |
| 2020-10-05 | 8.35 | 8.13 | 8.2 | 8.26 | 39200.0 | 8.24 |
| 2020-10-02 | 8.19 | 7.6 | 7.67 | 8.13 | 71500.0 | 8.11 |
| 2020-10-01 | 7.78 | 7.38 | 7.55 | 7.74 | 102900.0 | 7.72 |
| 2020-09-30 | 7.7 | 7.42 | 7.54 | 7.5 | 75800.0 | 7.48 |
| 2020-09-29 | 7.56 | 7.32 | 7.52 | 7.53 | 42900.0 | 7.51 |
| 2020-09-28 | 7.63 | 7.35 | 7.35 | 7.57 | 56600.0 | 7.55 |
| 2020-09-25 | 7.39 | 7.19 | 7.19 | 7.29 | 47000.0 | 7.27 |
| 2020-09-24 | 7.53 | 7.26 | 7.44 | 7.29 | 31100.0 | 7.27 |
| 2020-09-23 | 7.98 | 7.39 | 7.7 | 7.41 | 120400.0 | 7.39 |
| 2020-09-22 | 7.76 | 7.31 | 7.69 | 7.34 | 68100.0 | 7.32 |
| 2020-09-21 | 8.1 | 7.66 | 8.1 | 7.7 | 86500.0 | 7.68 |
| 2020-09-18 | 8.34 | 8.18 | 8.34 | 8.26 | 199700.0 | 8.24 |
| 2020-09-17 | 8.3 | 8.13 | 8.13 | 8.26 | 48000.0 | 8.24 |
| 2020-09-16 | 8.53 | 8.17 | 8.3 | 8.33 | 55300.0 | 8.31 |
| 2020-09-15 | 8.41 | 8.21 | 8.41 | 8.26 | 48600.0 | 8.24 |
| 2020-09-14 | 8.44 | 8.15 | 8.26 | 8.38 | 56900.0 | 8.36 |
| 2020-09-11 | 8.31 | 8.19 | 8.27 | 8.23 | 70100.0 | 8.21 |
| 2020-09-10 | 8.26 | 8.13 | 8.2 | 8.21 | 121900.0 | 8.19 |
| 2020-09-09 | 8.32 | 8.12 | 8.22 | 8.22 | 80600.0 | 8.2 |
| 2020-09-08 | 8.58 | 8.05 | 8.58 | 8.2 | 89300.0 | 8.18 |
| 2020-09-04 | 8.69 | 8.36 | 8.69 | 8.62 | 75300.0 | 8.6 |
| 2020-09-03 | 8.5 | 8.22 | 8.3 | 8.48 | 58200.0 | 8.46 |
| 2020-09-02 | 8.28 | 8.07 | 8.07 | 8.25 | 33000.0 | 8.23 |
| 2020-09-01 | 8.19 | 8.03 | 8.09 | 8.1 | 48800.0 | 8.08 |
| 2020-08-31 | 8.47 | 8.11 | 8.22 | 8.17 | 62700.0 | 8.15 |
| 2020-08-28 | 8.31 | 8.06 | 8.23 | 8.29 | 65700.0 | 8.27 |
| 2020-08-27 | 8.21 | 8.09 | 8.1 | 8.12 | 67500.0 | 8.1 |
| 2020-08-26 | 8.17 | 7.94 | 8.17 | 8.04 | 81600.0 | 8.02 |
| 2020-08-25 | 8.34 | 8.09 | 8.34 | 8.2 | 48300.0 | 8.18 |
| 2020-08-24 | 8.29 | 8.1 | 8.22 | 8.26 | 50700.0 | 8.24 |
| 2020-08-21 | 8.1 | 7.93 | 8.04 | 8.1 | 114400.0 | 8.08 |
| 2020-08-20 | 8.24 | 8.0 | 8.01 | 8.04 | 26800.0 | 8.02 |
| 2020-08-19 | 8.28 | 8.06 | 8.15 | 8.15 | 69800.0 | 8.13 |
| 2020-08-18 | 8.52 | 8.14 | 8.52 | 8.16 | 43700.0 | 8.14 |
| 2020-08-17 | 8.58 | 8.38 | 8.52 | 8.56 | 106000.0 | 8.54 |
| 2020-08-14 | 8.65 | 8.33 | 8.33 | 8.57 | 43600.0 | 8.55 |
| 2020-08-13 | 8.55 | 8.28 | 8.53 | 8.44 | 54900.0 | 8.42 |
| 2020-08-12 | 8.83 | 8.41 | 8.83 | 8.64 | 55600.0 | 8.62 |
| 2020-08-11 | 8.97 | 8.67 | 8.87 | 8.7 | 76000.0 | 8.68 |
| 2020-08-10 | 8.83 | 8.59 | 8.6 | 8.67 | 41200.0 | 8.65 |
| 2020-08-07 | 8.58 | 7.83 | 7.96 | 8.55 | 71500.0 | 8.53 |
| 2020-08-06 | 8.17 | 8.04 | 8.11 | 8.09 | 26700.0 | 8.07 |
| 2020-08-05 | 8.13 | 7.84 | 7.93 | 8.11 | 58300.0 | 8.09 |
| 2020-08-04 | 8.0 | 7.72 | 7.97 | 7.81 | 51700.0 | 7.79 |
| 2020-08-03 | 8.4 | 8.0 | 8.4 | 8.04 | 68600.0 | 8.02 |
| 2020-07-31 | 8.4 | 8.06 | 8.4 | 8.32 | 106200.0 | 8.3 |
| 2020-07-30 | 8.48 | 8.19 | 8.29 | 8.47 | 76100.0 | 8.45 |
| 2020-07-29 | 8.52 | 7.93 | 8.22 | 8.5 | 74800.0 | 8.47 |
| 2020-07-28 | 8.39 | 8.06 | 8.06 | 8.22 | 127000.0 | 8.19 |
| 2020-07-27 | 8.36 | 8.09 | 8.24 | 8.15 | 62400.0 | 8.12 |
| 2020-07-24 | 8.83 | 8.29 | 8.77 | 8.32 | 67600.0 | 8.29 |
| 2020-07-23 | 8.88 | 7.89 | 7.89 | 8.53 | 157200.0 | 8.5 |
| 2020-07-22 | 7.89 | 7.71 | 7.8 | 7.79 | 64500.0 | 7.76 |
| 2020-07-21 | 7.92 | 7.55 | 7.56 | 7.91 | 43900.0 | 7.88 |
| 2020-07-20 | 7.71 | 7.43 | 7.66 | 7.43 | 70100.0 | 7.41 |
| 2020-07-17 | 7.85 | 7.6 | 7.7 | 7.72 | 140900.0 | 7.69 |
| 2020-07-16 | 7.76 | 7.6 | 7.67 | 7.69 | 57500.0 | 7.66 |
| 2020-07-15 | 7.83 | 7.42 | 7.53 | 7.72 | 76300.0 | 7.69 |
| 2020-07-14 | 7.42 | 7.17 | 7.4 | 7.26 | 71700.0 | 7.24 |
| 2020-07-13 | 7.53 | 7.15 | 7.32 | 7.4 | 127200.0 | 7.38 |
| 2020-07-10 | 7.27 | 6.96 | 7.02 | 7.2 | 71900.0 | 7.18 |
| 2020-07-09 | 7.59 | 6.95 | 7.4 | 6.98 | 109800.0 | 6.96 |
| 2020-07-08 | 7.42 | 7.13 | 7.31 | 7.36 | 122100.0 | 7.34 |
| 2020-07-07 | 7.49 | 7.3 | 7.47 | 7.33 | 82500.0 | 7.31 |
| 2020-07-06 | 7.74 | 7.44 | 7.57 | 7.57 | 107400.0 | 7.55 |
| 2020-07-02 | 7.81 | 7.43 | 7.76 | 7.47 | 57300.0 | 7.45 |
| 2020-07-01 | 7.85 | 7.44 | 7.84 | 7.54 | 102700.0 | 7.52 |
| 2020-06-30 | 7.81 | 7.3 | 7.49 | 7.78 | 145400.0 | 7.75 |
| 2020-06-29 | 7.53 | 7.22 | 7.31 | 7.53 | 121800.0 | 7.51 |
| 2020-06-26 | 7.27 | 6.92 | 7.22 | 7.15 | 419500.0 | 7.13 |
| 2020-06-25 | 7.35 | 7.09 | 7.09 | 7.31 | 110400.0 | 7.29 |
| 2020-06-24 | 7.54 | 7.15 | 7.44 | 7.16 | 107900.0 | 7.14 |
| 2020-06-23 | 7.86 | 7.56 | 7.77 | 7.58 | 100000.0 | 7.56 |
| 2020-06-22 | 7.68 | 7.49 | 7.51 | 7.64 | 131500.0 | 7.61 |
| 2020-06-19 | 7.67 | 7.35 | 7.67 | 7.62 | 192900.0 | 7.59 |
| 2020-06-18 | 7.63 | 7.39 | 7.39 | 7.52 | 44300.0 | 7.5 |
| 2020-06-17 | 7.85 | 7.49 | 7.76 | 7.5 | 85900.0 | 7.48 |
| 2020-06-16 | 8.04 | 7.74 | 8.01 | 7.82 | 135800.0 | 7.79 |
| 2020-06-15 | 7.75 | 7.29 | 7.3 | 7.61 | 216900.0 | 7.58 |
| 2020-06-12 | 7.87 | 7.5 | 7.87 | 7.67 | 166000.0 | 7.64 |
| 2020-06-11 | 7.92 | 7.49 | 7.53 | 7.5 | 144500.0 | 7.48 |
| 2020-06-10 | 8.69 | 8.01 | 8.69 | 8.02 | 94600.0 | 7.99 |
| 2020-06-09 | 8.9 | 8.45 | 8.71 | 8.75 | 70700.0 | 8.72 |
| 2020-06-08 | 9.18 | 8.79 | 9.06 | 8.95 | 92600.0 | 8.92 |
| 2020-06-05 | 9.16 | 8.36 | 8.79 | 8.85 | 145100.0 | 8.82 |
| 2020-06-04 | 8.28 | 8.0 | 8.01 | 8.25 | 102300.0 | 8.22 |
| 2020-06-03 | 8.29 | 7.83 | 7.95 | 8.11 | 624500.0 | 8.08 |
| 2020-06-02 | 7.99 | 7.62 | 7.85 | 7.75 | 81900.0 | 7.72 |
| 2020-06-01 | 7.92 | 7.67 | 7.78 | 7.81 | 226200.0 | 7.78 |
| 2020-05-29 | 7.85 | 7.45 | 7.75 | 7.7 | 135700.0 | 7.67 |
| 2020-05-28 | 8.24 | 7.83 | 8.24 | 7.87 | 137800.0 | 7.84 |
| 2020-05-27 | 8.12 | 7.48 | 7.65 | 8.09 | 142600.0 | 8.06 |
| 2020-05-26 | 7.45 | 7.3 | 7.3 | 7.41 | 193500.0 | 7.39 |
| 2020-05-22 | 7.24 | 6.95 | 7.24 | 7.01 | 115700.0 | 6.99 |
| 2020-05-21 | 7.31 | 6.99 | 7.0 | 7.18 | 117000.0 | 7.16 |
| 2020-05-20 | 7.16 | 6.98 | 7.04 | 7.07 | 158400.0 | 7.05 |
| 2020-05-19 | 7.05 | 6.76 | 6.89 | 6.86 | 203600.0 | 6.84 |
| 2020-05-18 | 7.0 | 6.67 | 6.73 | 6.95 | 192900.0 | 6.93 |
| 2020-05-15 | 6.53 | 6.19 | 6.32 | 6.33 | 86400.0 | 6.31 |
| 2020-05-14 | 6.39 | 5.96 | 6.18 | 6.31 | 166100.0 | 6.29 |
| 2020-05-13 | 6.52 | 6.2 | 6.5 | 6.37 | 131100.0 | 6.35 |
| 2020-05-12 | 6.92 | 6.55 | 6.8 | 6.61 | 187200.0 | 6.59 |
| 2020-05-11 | 7.07 | 6.67 | 7.07 | 6.81 | 177700.0 | 6.79 |
| 2020-05-08 | 7.29 | 6.79 | 6.83 | 7.24 | 193000.0 | 7.22 |
| 2020-05-07 | 7.12 | 6.71 | 6.94 | 6.76 | 105100.0 | 6.74 |
| 2020-05-06 | 7.29 | 6.79 | 7.11 | 6.83 | 152200.0 | 6.81 |
| 2020-05-05 | 7.79 | 7.18 | 7.79 | 7.19 | 170600.0 | 7.17 |
| 2020-05-04 | 8.09 | 7.47 | 7.78 | 7.62 | 81700.0 | 7.59 |
| 2020-05-01 | 8.07 | 7.58 | 7.94 | 7.91 | 245700.0 | 7.88 |
| 2020-04-30 | 8.44 | 7.93 | 8.44 | 8.23 | 161800.0 | 8.2 |
| 2020-04-29 | 8.98 | 7.99 | 8.22 | 8.79 | 204800.0 | 8.75 |
| 2020-04-28 | 7.94 | 7.57 | 7.62 | 7.85 | 208800.0 | 7.82 |
| 2020-04-27 | 7.53 | 6.62 | 6.91 | 7.31 | 181800.0 | 7.28 |
| 2020-04-24 | 6.72 | 6.24 | 6.35 | 6.69 | 93300.0 | 6.66 |
| 2020-04-23 | 6.99 | 6.06 | 6.73 | 6.56 | 201800.0 | 6.53 |
| 2020-04-22 | 7.2 | 6.82 | 7.08 | 6.85 | 105000.0 | 6.82 |
| 2020-04-21 | 6.99 | 6.62 | 6.62 | 6.87 | 149500.0 | 6.84 |
| 2020-04-20 | 7.21 | 6.86 | 6.9 | 6.99 | 164300.0 | 6.96 |
| 2020-04-17 | 7.31 | 6.76 | 6.76 | 7.17 | 88100.0 | 7.14 |
| 2020-04-16 | 7.12 | 6.36 | 7.1 | 6.51 | 103800.0 | 6.48 |
| 2020-04-15 | 7.72 | 7.09 | 7.48 | 7.12 | 124500.0 | 7.09 |
| 2020-04-14 | 8.32 | 7.65 | 8.21 | 7.84 | 138700.0 | 7.81 |
| 2020-04-13 | 8.79 | 6.97 | 8.2 | 7.98 | 91300.0 | 7.94 |
| 2020-04-09 | 8.26 | 7.74 | 7.8 | 8.24 | 91800.0 | 8.2 |
| 2020-04-08 | 7.58 | 7.14 | 7.41 | 7.52 | 89100.0 | 7.49 |
| 2020-04-07 | 8.08 | 7.12 | 7.52 | 7.27 | 96300.0 | 7.24 |
| 2020-04-06 | 7.37 | 6.87 | 6.99 | 7.31 | 124000.0 | 7.28 |
| 2020-04-03 | 6.71 | 6.24 | 6.36 | 6.71 | 151500.0 | 6.68 |
| 2020-04-02 | 6.73 | 6.0 | 6.17 | 6.24 | 477400.0 | 6.21 |
| 2020-04-01 | 6.7 | 6.18 | 6.53 | 6.24 | 196800.0 | 6.21 |
| 2020-03-31 | 7.31 | 6.7 | 7.14 | 6.91 | 266600.0 | 6.88 |
| 2020-03-30 | 7.47 | 6.56 | 7.07 | 7.2 | 162200.0 | 7.17 |
| 2020-03-27 | 7.39 | 6.79 | 7.39 | 7.0 | 163300.0 | 6.97 |
| 2020-03-26 | 7.47 | 6.43 | 6.67 | 7.45 | 121800.0 | 7.42 |
| 2020-03-25 | 6.88 | 6.5 | 6.83 | 6.53 | 260000.0 | 6.5 |
| 2020-03-24 | 6.97 | 6.39 | 6.39 | 6.74 | 200600.0 | 6.71 |
| 2020-03-23 | 7.15 | 6.12 | 7.15 | 6.22 | 264900.0 | 6.19 |
| 2020-03-20 | 8.3 | 7.07 | 8.21 | 7.18 | 195800.0 | 7.15 |
| 2020-03-19 | 8.43 | 6.09 | 6.75 | 8.25 | 258700.0 | 8.21 |
| 2020-03-18 | 7.4 | 6.54 | 7.18 | 6.8 | 295000.0 | 6.77 |
| 2020-03-17 | 7.65 | 7.05 | 7.17 | 7.65 | 204300.0 | 7.62 |
| 2020-03-16 | 12.75 | 7.1 | 12.75 | 7.17 | 122900.0 | 7.14 |
| 2020-03-13 | 7.93 | 7.34 | 7.91 | 7.9 | 166600.0 | 7.87 |
| 2020-03-12 | 8.16 | 7.38 | 7.8 | 7.48 | 151900.0 | 7.45 |
| 2020-03-11 | 8.61 | 8.17 | 8.49 | 8.23 | 225300.0 | 8.19 |
| 2020-03-10 | 9.04 | 8.29 | 8.95 | 8.76 | 109200.0 | 8.72 |
| 2020-03-09 | 9.59 | 8.68 | 9.52 | 8.73 | 89600.0 | 8.69 |
| 2020-03-06 | 10.35 | 9.69 | 9.88 | 10.12 | 104300.0 | 10.08 |
| 2020-03-05 | 10.7 | 10.17 | 10.7 | 10.4 | 90200.0 | 10.35 |
| 2020-03-04 | 11.13 | 10.41 | 11.13 | 10.86 | 75900.0 | 10.81 |
| 2020-03-03 | 11.34 | 10.95 | 11.01 | 11.02 | 165700.0 | 10.97 |
| 2020-03-02 | 11.04 | 10.44 | 10.61 | 11.01 | 128700.0 | 10.96 |
| 2020-02-28 | 10.91 | 10.4 | 10.72 | 10.64 | 219200.0 | 10.59 |
| 2020-02-27 | 11.48 | 11.05 | 11.3 | 11.07 | 99800.0 | 11.02 |
| 2020-02-26 | 11.66 | 11.46 | 11.6 | 11.51 | 78200.0 | 11.46 |
| 2020-02-25 | 12.13 | 11.54 | 12.13 | 11.59 | 208400.0 | 11.54 |
| 2020-02-24 | 12.43 | 12.01 | 12.39 | 12.15 | 96500.0 | 12.1 |
| 2020-02-21 | 13.26 | 12.43 | 12.64 | 12.67 | 251600.0 | 12.61 |
| 2020-02-20 | 12.58 | 12.21 | 12.21 | 12.58 | 119900.0 | 12.52 |
| 2020-02-19 | 12.28 | 12.24 | 12.28 | 12.25 | 56200.0 | 12.2 |
| 2020-02-18 | 12.31 | 12.24 | 12.28 | 12.26 | 47800.0 | 12.21 |