| 名前 | Pioneer Bancorp Inc. Common Stock |
| ティッカー | PBFS |
| 国 | United States |
| 上場年 | 2019.0 |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 10.95 | 10.77 | 10.77 | 10.79 | 8800.0 | 10.79 |
| 2021-02-12 | 10.97 | 10.8 | 10.82 | 10.9 | 9300.0 | 10.9 |
| 2021-02-11 | 10.83 | 10.73 | 10.83 | 10.79 | 9100.0 | 10.79 |
| 2021-02-10 | 11.02 | 10.74 | 10.74 | 10.76 | 20100.0 | 10.76 |
| 2021-02-09 | 11.16 | 10.68 | 10.83 | 10.76 | 14900.0 | 10.76 |
| 2021-02-08 | 11.1 | 10.61 | 11.03 | 11.1 | 10300.0 | 11.1 |
| 2021-02-05 | 11.21 | 10.77 | 11.01 | 10.91 | 13200.0 | 10.91 |
| 2021-02-04 | 11.03 | 10.76 | 10.76 | 11.03 | 5900.0 | 11.03 |
| 2021-02-03 | 10.85 | 10.64 | 10.67 | 10.76 | 14400.0 | 10.76 |
| 2021-02-02 | 10.8 | 10.41 | 10.53 | 10.8 | 33100.0 | 10.8 |
| 2021-02-01 | 10.67 | 10.26 | 10.52 | 10.51 | 20800.0 | 10.51 |
| 2021-01-29 | 10.65 | 10.22 | 10.56 | 10.45 | 39600.0 | 10.45 |
| 2021-01-28 | 10.75 | 10.46 | 10.55 | 10.6 | 21500.0 | 10.6 |
| 2021-01-27 | 10.72 | 10.31 | 10.42 | 10.52 | 25300.0 | 10.52 |
| 2021-01-26 | 10.75 | 10.51 | 10.51 | 10.6 | 32700.0 | 10.6 |
| 2021-01-25 | 10.82 | 10.51 | 10.82 | 10.63 | 10500.0 | 10.63 |
| 2021-01-22 | 11.0 | 10.48 | 10.48 | 11.0 | 24500.0 | 11.0 |
| 2021-01-21 | 10.8 | 10.4 | 10.43 | 10.6 | 25100.0 | 10.6 |
| 2021-01-20 | 10.86 | 10.56 | 10.81 | 10.56 | 6400.0 | 10.56 |
| 2021-01-19 | 10.9 | 10.62 | 10.76 | 10.66 | 6200.0 | 10.66 |
| 2021-01-15 | 10.92 | 10.61 | 10.92 | 10.61 | 12000.0 | 10.61 |
| 2021-01-14 | 11.04 | 10.85 | 11.01 | 10.98 | 8300.0 | 10.98 |
| 2021-01-13 | 11.17 | 10.97 | 11.01 | 11.02 | 10400.0 | 11.02 |
| 2021-01-12 | 11.13 | 10.8 | 10.8 | 11.13 | 10100.0 | 11.13 |
| 2021-01-11 | 10.95 | 10.68 | 10.68 | 10.88 | 9900.0 | 10.88 |
| 2021-01-08 | 10.98 | 10.71 | 10.71 | 10.85 | 9900.0 | 10.85 |
| 2021-01-07 | 11.14 | 10.9 | 10.91 | 11.02 | 12700.0 | 11.02 |
| 2021-01-06 | 11.06 | 10.49 | 10.5 | 10.85 | 25400.0 | 10.85 |
| 2021-01-05 | 10.63 | 10.33 | 10.5 | 10.36 | 16800.0 | 10.36 |
| 2021-01-04 | 10.63 | 10.31 | 10.63 | 10.31 | 16100.0 | 10.31 |
| 2020-12-31 | 10.67 | 10.51 | 10.51 | 10.57 | 45400.0 | 10.57 |
| 2020-12-30 | 10.74 | 10.58 | 10.65 | 10.69 | 9600.0 | 10.69 |
| 2020-12-29 | 10.7 | 10.28 | 10.28 | 10.61 | 10700.0 | 10.61 |
| 2020-12-28 | 10.73 | 10.26 | 10.64 | 10.28 | 16500.0 | 10.28 |
| 2020-12-24 | 10.69 | 10.3 | 10.63 | 10.46 | 14400.0 | 10.46 |
| 2020-12-23 | 10.7 | 10.35 | 10.35 | 10.55 | 7000.0 | 10.55 |
| 2020-12-22 | 10.35 | 10.22 | 10.29 | 10.35 | 6800.0 | 10.35 |
| 2020-12-21 | 10.38 | 10.06 | 10.25 | 10.37 | 8800.0 | 10.37 |
| 2020-12-18 | 10.76 | 10.21 | 10.46 | 10.21 | 68100.0 | 10.21 |
| 2020-12-17 | 10.4 | 10.2 | 10.2 | 10.4 | 32300.0 | 10.4 |
| 2020-12-16 | 10.31 | 10.18 | 10.18 | 10.2 | 13200.0 | 10.2 |
| 2020-12-15 | 10.5 | 10.15 | 10.43 | 10.28 | 15800.0 | 10.28 |
| 2020-12-14 | 10.6 | 10.27 | 10.6 | 10.3 | 15100.0 | 10.3 |
| 2020-12-11 | 10.61 | 10.47 | 10.47 | 10.6 | 4300.0 | 10.6 |
| 2020-12-10 | 10.79 | 10.56 | 10.69 | 10.62 | 13800.0 | 10.62 |
| 2020-12-09 | 10.93 | 10.49 | 10.65 | 10.58 | 24300.0 | 10.58 |
| 2020-12-08 | 10.65 | 10.58 | 10.58 | 10.64 | 17800.0 | 10.64 |
| 2020-12-07 | 10.64 | 10.51 | 10.61 | 10.56 | 10400.0 | 10.56 |
| 2020-12-04 | 10.65 | 10.32 | 10.38 | 10.64 | 10500.0 | 10.64 |
| 2020-12-03 | 10.54 | 10.29 | 10.29 | 10.33 | 4100.0 | 10.33 |
| 2020-12-02 | 10.35 | 10.23 | 10.34 | 10.25 | 39500.0 | 10.25 |
| 2020-12-01 | 10.55 | 10.26 | 10.49 | 10.28 | 11000.0 | 10.28 |
| 2020-11-30 | 10.53 | 9.98 | 10.18 | 10.42 | 8400.0 | 10.42 |
| 2020-11-27 | 10.66 | 10.36 | 10.66 | 10.54 | 6200.0 | 10.54 |
| 2020-11-25 | 10.92 | 10.51 | 10.74 | 10.71 | 7600.0 | 10.71 |
| 2020-11-24 | 10.94 | 10.48 | 10.48 | 10.9 | 33800.0 | 10.9 |
| 2020-11-23 | 10.44 | 10.22 | 10.44 | 10.44 | 4800.0 | 10.44 |
| 2020-11-20 | 10.48 | 10.0 | 10.13 | 10.45 | 14400.0 | 10.45 |
| 2020-11-19 | 10.38 | 10.1 | 10.38 | 10.3 | 7400.0 | 10.3 |
| 2020-11-18 | 10.91 | 10.3 | 10.91 | 10.42 | 11400.0 | 10.42 |
| 2020-11-17 | 11.0 | 10.51 | 10.86 | 10.82 | 14300.0 | 10.82 |
| 2020-11-16 | 11.13 | 10.82 | 10.93 | 10.87 | 19100.0 | 10.87 |
| 2020-11-13 | 10.95 | 10.29 | 10.54 | 10.56 | 8000.0 | 10.56 |
| 2020-11-12 | 10.99 | 10.45 | 10.65 | 10.48 | 6500.0 | 10.48 |
| 2020-11-11 | 11.46 | 10.83 | 11.46 | 11.08 | 12800.0 | 11.08 |
| 2020-11-10 | 11.72 | 10.51 | 10.51 | 11.41 | 35200.0 | 11.41 |
| 2020-11-09 | 11.1 | 10.19 | 10.35 | 10.51 | 32500.0 | 10.51 |
| 2020-11-06 | 9.86 | 9.72 | 9.81 | 9.75 | 6000.0 | 9.75 |
| 2020-11-05 | 9.98 | 9.53 | 9.53 | 9.77 | 5900.0 | 9.77 |
| 2020-11-04 | 9.89 | 9.51 | 9.89 | 9.51 | 6300.0 | 9.51 |
| 2020-11-03 | 10.09 | 9.73 | 9.89 | 9.95 | 21400.0 | 9.95 |
| 2020-11-02 | 9.85 | 9.47 | 9.47 | 9.85 | 6100.0 | 9.85 |
| 2020-10-30 | 9.55 | 9.45 | 9.45 | 9.46 | 8800.0 | 9.46 |
| 2020-10-29 | 9.6 | 9.45 | 9.51 | 9.6 | 11600.0 | 9.6 |
| 2020-10-28 | 9.81 | 9.41 | 9.62 | 9.6 | 7700.0 | 9.6 |
| 2020-10-27 | 9.82 | 9.6 | 9.7 | 9.82 | 10700.0 | 9.82 |
| 2020-10-26 | 9.72 | 9.49 | 9.71 | 9.63 | 7600.0 | 9.63 |
| 2020-10-23 | 9.83 | 9.35 | 9.35 | 9.72 | 31500.0 | 9.72 |
| 2020-10-22 | 9.39 | 9.13 | 9.32 | 9.36 | 25600.0 | 9.36 |
| 2020-10-21 | 9.33 | 9.24 | 9.24 | 9.33 | 3500.0 | 9.33 |
| 2020-10-20 | 9.36 | 9.3 | 9.3 | 9.33 | 6700.0 | 9.33 |
| 2020-10-19 | 9.3 | 9.12 | 9.27 | 9.28 | 6100.0 | 9.28 |
| 2020-10-16 | 9.46 | 9.19 | 9.39 | 9.28 | 15600.0 | 9.28 |
| 2020-10-15 | 9.32 | 8.97 | 8.97 | 9.32 | 6800.0 | 9.32 |
| 2020-10-14 | 9.14 | 9.06 | 9.14 | 9.06 | 1900.0 | 9.06 |
| 2020-10-13 | 9.26 | 9.0 | 9.23 | 9.22 | 6400.0 | 9.22 |
| 2020-10-12 | 9.36 | 9.26 | 9.27 | 9.31 | 6700.0 | 9.31 |
| 2020-10-09 | 9.41 | 9.2 | 9.41 | 9.28 | 3200.0 | 9.28 |
| 2020-10-08 | 9.35 | 8.97 | 9.12 | 9.3 | 29400.0 | 9.3 |
| 2020-10-07 | 9.31 | 8.93 | 9.09 | 9.19 | 8600.0 | 9.19 |
| 2020-10-06 | 9.46 | 8.97 | 8.99 | 8.98 | 19500.0 | 8.98 |
| 2020-10-05 | 9.1 | 8.94 | 8.98 | 9.06 | 6000.0 | 9.06 |
| 2020-10-02 | 9.04 | 8.59 | 8.6 | 8.96 | 36500.0 | 8.96 |
| 2020-10-01 | 8.9 | 8.58 | 8.87 | 8.72 | 19300.0 | 8.72 |
| 2020-09-30 | 9.03 | 8.73 | 9.03 | 8.88 | 7400.0 | 8.88 |
| 2020-09-29 | 9.1 | 8.28 | 8.28 | 8.99 | 26000.0 | 8.99 |
| 2020-09-28 | 8.75 | 8.32 | 8.32 | 8.52 | 15200.0 | 8.52 |
| 2020-09-25 | 8.53 | 8.3 | 8.35 | 8.38 | 9100.0 | 8.38 |
| 2020-09-24 | 8.32 | 8.2 | 8.27 | 8.3 | 102300.0 | 8.3 |
| 2020-09-23 | 8.68 | 8.27 | 8.68 | 8.27 | 20800.0 | 8.27 |
| 2020-09-22 | 8.67 | 8.51 | 8.64 | 8.51 | 13200.0 | 8.51 |
| 2020-09-21 | 8.8 | 8.51 | 8.74 | 8.7 | 19100.0 | 8.7 |
| 2020-09-18 | 8.97 | 8.4 | 8.73 | 8.96 | 58400.0 | 8.96 |
| 2020-09-17 | 8.72 | 8.49 | 8.49 | 8.65 | 5000.0 | 8.65 |
| 2020-09-16 | 8.69 | 8.51 | 8.68 | 8.52 | 38700.0 | 8.52 |
| 2020-09-15 | 8.88 | 8.56 | 8.75 | 8.62 | 7100.0 | 8.62 |
| 2020-09-14 | 8.77 | 8.54 | 8.61 | 8.77 | 13100.0 | 8.77 |
| 2020-09-11 | 8.57 | 8.46 | 8.5 | 8.54 | 26500.0 | 8.54 |
| 2020-09-10 | 8.58 | 8.46 | 8.58 | 8.5 | 14400.0 | 8.5 |
| 2020-09-09 | 8.76 | 8.51 | 8.76 | 8.56 | 43800.0 | 8.56 |
| 2020-09-08 | 8.73 | 8.46 | 8.47 | 8.69 | 15700.0 | 8.69 |
| 2020-09-04 | 8.61 | 8.51 | 8.61 | 8.57 | 103500.0 | 8.57 |
| 2020-09-03 | 8.57 | 8.4 | 8.47 | 8.56 | 72200.0 | 8.56 |
| 2020-09-02 | 8.47 | 8.19 | 8.34 | 8.46 | 47900.0 | 8.46 |
| 2020-09-01 | 8.29 | 8.02 | 8.02 | 8.29 | 29700.0 | 8.29 |
| 2020-08-31 | 8.28 | 8.03 | 8.21 | 8.04 | 52800.0 | 8.04 |
| 2020-08-28 | 8.46 | 8.31 | 8.42 | 8.36 | 30300.0 | 8.36 |
| 2020-08-27 | 8.5 | 8.41 | 8.5 | 8.43 | 24200.0 | 8.43 |
| 2020-08-26 | 8.49 | 8.41 | 8.48 | 8.44 | 17400.0 | 8.44 |
| 2020-08-25 | 8.62 | 8.48 | 8.62 | 8.52 | 9300.0 | 8.52 |
| 2020-08-24 | 8.66 | 8.47 | 8.53 | 8.54 | 11400.0 | 8.54 |
| 2020-08-21 | 8.69 | 8.54 | 8.69 | 8.57 | 17700.0 | 8.57 |
| 2020-08-20 | 8.83 | 8.66 | 8.66 | 8.74 | 41300.0 | 8.74 |
| 2020-08-19 | 8.88 | 8.7 | 8.73 | 8.76 | 25100.0 | 8.76 |
| 2020-08-18 | 8.83 | 8.76 | 8.83 | 8.76 | 12100.0 | 8.76 |
| 2020-08-17 | 8.9 | 8.86 | 8.87 | 8.87 | 11100.0 | 8.87 |
| 2020-08-14 | 8.9 | 8.75 | 8.81 | 8.9 | 35400.0 | 8.9 |
| 2020-08-13 | 8.98 | 8.78 | 8.78 | 8.85 | 12600.0 | 8.85 |
| 2020-08-12 | 8.9 | 8.79 | 8.9 | 8.85 | 15800.0 | 8.85 |
| 2020-08-11 | 8.93 | 8.77 | 8.92 | 8.78 | 14400.0 | 8.78 |
| 2020-08-10 | 8.98 | 8.75 | 8.83 | 8.75 | 18300.0 | 8.75 |
| 2020-08-07 | 8.9 | 8.8 | 8.8 | 8.83 | 19000.0 | 8.83 |
| 2020-08-06 | 8.86 | 8.79 | 8.86 | 8.79 | 12000.0 | 8.79 |
| 2020-08-05 | 8.9 | 8.71 | 8.9 | 8.84 | 16400.0 | 8.84 |
| 2020-08-04 | 8.86 | 8.72 | 8.72 | 8.86 | 10600.0 | 8.86 |
| 2020-08-03 | 8.8 | 8.61 | 8.74 | 8.8 | 10300.0 | 8.8 |
| 2020-07-31 | 8.8 | 8.7 | 8.74 | 8.7 | 25300.0 | 8.7 |
| 2020-07-30 | 8.85 | 8.71 | 8.71 | 8.8 | 6200.0 | 8.8 |
| 2020-07-29 | 8.95 | 8.77 | 8.77 | 8.8 | 8800.0 | 8.8 |
| 2020-07-28 | 8.94 | 8.76 | 8.76 | 8.77 | 6200.0 | 8.77 |
| 2020-07-27 | 8.92 | 8.7 | 8.7 | 8.84 | 6700.0 | 8.84 |
| 2020-07-24 | 8.94 | 8.72 | 8.85 | 8.72 | 10100.0 | 8.72 |
| 2020-07-23 | 8.89 | 8.7 | 8.7 | 8.81 | 7300.0 | 8.81 |
| 2020-07-22 | 8.79 | 8.76 | 8.79 | 8.77 | 5200.0 | 8.77 |
| 2020-07-21 | 8.8 | 8.66 | 8.74 | 8.8 | 23200.0 | 8.8 |
| 2020-07-20 | 8.97 | 8.7 | 8.83 | 8.71 | 9100.0 | 8.71 |
| 2020-07-17 | 9.24 | 8.86 | 8.93 | 8.86 | 5100.0 | 8.86 |
| 2020-07-16 | 9.06 | 8.84 | 9.06 | 8.98 | 7800.0 | 8.98 |
| 2020-07-15 | 9.25 | 8.69 | 9.1 | 9.02 | 24600.0 | 9.02 |
| 2020-07-14 | 9.09 | 8.82 | 8.82 | 8.96 | 8800.0 | 8.96 |
| 2020-07-13 | 9.22 | 8.6 | 8.81 | 8.71 | 11900.0 | 8.71 |
| 2020-07-10 | 8.8 | 8.16 | 8.46 | 8.8 | 12400.0 | 8.8 |
| 2020-07-09 | 8.59 | 8.21 | 8.56 | 8.36 | 28100.0 | 8.36 |
| 2020-07-08 | 9.2 | 8.55 | 8.58 | 8.55 | 10600.0 | 8.55 |
| 2020-07-07 | 8.89 | 8.52 | 8.77 | 8.52 | 23300.0 | 8.52 |
| 2020-07-06 | 9.2 | 8.75 | 9.06 | 8.9 | 23400.0 | 8.9 |
| 2020-07-02 | 9.17 | 8.8 | 9.0 | 8.8 | 6600.0 | 8.8 |
| 2020-07-01 | 9.25 | 8.71 | 9.25 | 8.78 | 12100.0 | 8.78 |
| 2020-06-30 | 9.3 | 8.8 | 9.11 | 9.15 | 23800.0 | 9.15 |
| 2020-06-29 | 9.3 | 8.53 | 8.9 | 9.21 | 22600.0 | 9.21 |
| 2020-06-26 | 8.9 | 8.56 | 8.87 | 8.77 | 110100.0 | 8.77 |
| 2020-06-25 | 9.2 | 8.79 | 8.81 | 9.01 | 26300.0 | 9.01 |
| 2020-06-24 | 9.52 | 8.8 | 9.12 | 8.83 | 12000.0 | 8.83 |
| 2020-06-23 | 9.73 | 9.25 | 9.73 | 9.25 | 6700.0 | 9.25 |
| 2020-06-22 | 9.68 | 9.25 | 9.53 | 9.59 | 6700.0 | 9.59 |
| 2020-06-19 | 9.77 | 8.76 | 8.92 | 9.77 | 73200.0 | 9.77 |
| 2020-06-18 | 9.55 | 8.85 | 9.27 | 8.85 | 9000.0 | 8.85 |
| 2020-06-17 | 9.8 | 9.27 | 9.8 | 9.27 | 7800.0 | 9.27 |
| 2020-06-16 | 9.65 | 9.04 | 9.52 | 9.33 | 17300.0 | 9.33 |
| 2020-06-15 | 9.51 | 8.98 | 8.98 | 9.16 | 20800.0 | 9.16 |
| 2020-06-12 | 9.62 | 8.77 | 9.29 | 9.22 | 13000.0 | 9.22 |
| 2020-06-11 | 9.9 | 8.78 | 9.4 | 8.78 | 25500.0 | 8.78 |
| 2020-06-10 | 10.34 | 9.69 | 10.12 | 9.69 | 7100.0 | 9.69 |
| 2020-06-09 | 10.67 | 9.9 | 10.67 | 10.22 | 15800.0 | 10.22 |
| 2020-06-08 | 11.07 | 10.58 | 10.74 | 10.76 | 14700.0 | 10.76 |
| 2020-06-05 | 10.56 | 10.0 | 10.0 | 10.48 | 23300.0 | 10.48 |
| 2020-06-04 | 10.11 | 9.43 | 9.79 | 9.56 | 9000.0 | 9.56 |
| 2020-06-03 | 10.14 | 9.53 | 9.55 | 10.0 | 20500.0 | 10.0 |
| 2020-06-02 | 9.58 | 9.12 | 9.46 | 9.37 | 8600.0 | 9.37 |
| 2020-06-01 | 9.72 | 9.13 | 9.59 | 9.33 | 17700.0 | 9.33 |
| 2020-05-29 | 9.97 | 9.19 | 9.6 | 9.55 | 10000.0 | 9.55 |
| 2020-05-28 | 10.25 | 9.57 | 10.25 | 9.57 | 8900.0 | 9.57 |
| 2020-05-27 | 10.37 | 9.69 | 9.76 | 10.06 | 23000.0 | 10.06 |
| 2020-05-26 | 9.8 | 9.44 | 9.8 | 9.7 | 18200.0 | 9.7 |
| 2020-05-22 | 9.74 | 9.19 | 9.59 | 9.74 | 9700.0 | 9.74 |
| 2020-05-21 | 9.71 | 9.49 | 9.5 | 9.49 | 7500.0 | 9.49 |
| 2020-05-20 | 9.76 | 8.93 | 9.29 | 9.51 | 13100.0 | 9.51 |
| 2020-05-19 | 9.74 | 8.86 | 9.74 | 9.01 | 4800.0 | 9.01 |
| 2020-05-18 | 10.0 | 9.0 | 9.0 | 9.98 | 32200.0 | 9.98 |
| 2020-05-15 | 9.0 | 8.62 | 8.69 | 8.98 | 14600.0 | 8.98 |
| 2020-05-14 | 8.67 | 8.35 | 8.59 | 8.67 | 23900.0 | 8.67 |
| 2020-05-13 | 8.99 | 8.71 | 8.75 | 8.75 | 22500.0 | 8.75 |
| 2020-05-12 | 9.45 | 8.75 | 9.45 | 8.76 | 23300.0 | 8.76 |
| 2020-05-11 | 9.57 | 8.84 | 9.32 | 9.36 | 22600.0 | 9.36 |
| 2020-05-08 | 9.62 | 8.78 | 9.09 | 9.48 | 18400.0 | 9.48 |
| 2020-05-07 | 9.5 | 8.75 | 8.95 | 8.83 | 13700.0 | 8.83 |
| 2020-05-06 | 9.09 | 8.75 | 8.79 | 8.75 | 10800.0 | 8.75 |
| 2020-05-05 | 9.29 | 8.75 | 9.29 | 8.85 | 13000.0 | 8.85 |
| 2020-05-04 | 9.3 | 8.75 | 9.01 | 9.11 | 16800.0 | 9.11 |
| 2020-05-01 | 10.3 | 9.03 | 10.27 | 9.18 | 17600.0 | 9.18 |
| 2020-04-30 | 10.65 | 9.31 | 9.96 | 10.58 | 45900.0 | 10.58 |
| 2020-04-29 | 10.56 | 9.48 | 9.48 | 10.3 | 81900.0 | 10.3 |
| 2020-04-28 | 9.72 | 9.16 | 9.63 | 9.16 | 11500.0 | 9.16 |
| 2020-04-27 | 9.48 | 8.96 | 9.24 | 9.27 | 22400.0 | 9.27 |
| 2020-04-24 | 9.72 | 8.11 | 8.56 | 9.08 | 14900.0 | 9.08 |
| 2020-04-23 | 8.92 | 8.41 | 8.41 | 8.5 | 11700.0 | 8.5 |
| 2020-04-22 | 8.79 | 8.25 | 8.79 | 8.45 | 9300.0 | 8.45 |
| 2020-04-21 | 8.68 | 8.06 | 8.07 | 8.66 | 14800.0 | 8.66 |
| 2020-04-20 | 8.8 | 8.21 | 8.63 | 8.3 | 20200.0 | 8.3 |
| 2020-04-17 | 9.26 | 8.51 | 8.7 | 8.72 | 36100.0 | 8.72 |
| 2020-04-16 | 9.2 | 8.06 | 8.75 | 8.25 | 81200.0 | 8.25 |
| 2020-04-15 | 9.45 | 8.51 | 9.45 | 8.51 | 37300.0 | 8.51 |
| 2020-04-14 | 10.23 | 9.45 | 9.7 | 9.45 | 25600.0 | 9.45 |
| 2020-04-13 | 10.75 | 9.45 | 10.67 | 9.57 | 17000.0 | 9.57 |
| 2020-04-09 | 10.91 | 10.22 | 10.39 | 10.79 | 24200.0 | 10.79 |
| 2020-04-08 | 10.0 | 9.75 | 9.8 | 10.0 | 27100.0 | 10.0 |
| 2020-04-07 | 10.0 | 9.4 | 9.99 | 9.8 | 42200.0 | 9.8 |
| 2020-04-06 | 9.92 | 9.18 | 9.22 | 9.78 | 66300.0 | 9.78 |
| 2020-04-03 | 9.61 | 8.77 | 9.02 | 8.77 | 28500.0 | 8.77 |
| 2020-04-02 | 9.68 | 9.01 | 9.62 | 9.17 | 43100.0 | 9.17 |
| 2020-04-01 | 10.13 | 9.5 | 10.04 | 9.5 | 34800.0 | 9.5 |
| 2020-03-31 | 10.81 | 9.91 | 10.79 | 10.38 | 22100.0 | 10.38 |
| 2020-03-30 | 11.03 | 9.93 | 11.03 | 10.25 | 13200.0 | 10.25 |
| 2020-03-27 | 11.07 | 10.01 | 10.37 | 10.01 | 14400.0 | 10.01 |
| 2020-03-26 | 11.08 | 10.47 | 10.47 | 10.72 | 33100.0 | 10.72 |
| 2020-03-25 | 11.5 | 10.03 | 10.6 | 10.52 | 17500.0 | 10.52 |
| 2020-03-24 | 10.7 | 9.9 | 9.97 | 10.5 | 84400.0 | 10.5 |
| 2020-03-23 | 10.53 | 9.8 | 10.5 | 9.81 | 96200.0 | 9.81 |
| 2020-03-20 | 11.41 | 10.01 | 10.84 | 10.75 | 63200.0 | 10.75 |
| 2020-03-19 | 10.72 | 9.8 | 9.8 | 10.7 | 58500.0 | 10.7 |
| 2020-03-18 | 10.0 | 9.8 | 9.9 | 9.8 | 59200.0 | 9.8 |
| 2020-03-17 | 10.21 | 9.68 | 9.87 | 10.2 | 62000.0 | 10.2 |
| 2020-03-16 | 10.25 | 9.81 | 10.23 | 9.86 | 43800.0 | 9.86 |
| 2020-03-13 | 11.3 | 10.13 | 11.3 | 10.67 | 39300.0 | 10.67 |
| 2020-03-12 | 10.94 | 10.01 | 10.65 | 10.05 | 30900.0 | 10.05 |
| 2020-03-11 | 12.23 | 11.4 | 12.1 | 11.45 | 31000.0 | 11.45 |
| 2020-03-10 | 12.73 | 12.06 | 12.73 | 12.37 | 17400.0 | 12.37 |
| 2020-03-09 | 13.05 | 12.12 | 13.05 | 12.39 | 21400.0 | 12.39 |
| 2020-03-06 | 13.41 | 13.13 | 13.41 | 13.27 | 27000.0 | 13.27 |
| 2020-03-05 | 13.95 | 13.3 | 13.67 | 13.69 | 20100.0 | 13.69 |
| 2020-03-04 | 13.99 | 13.55 | 13.91 | 13.9 | 17400.0 | 13.9 |
| 2020-03-03 | 13.99 | 13.55 | 13.55 | 13.87 | 37100.0 | 13.87 |
| 2020-03-02 | 13.92 | 13.55 | 13.55 | 13.8 | 18400.0 | 13.8 |
| 2020-02-28 | 14.03 | 13.07 | 13.55 | 13.62 | 25500.0 | 13.62 |
| 2020-02-27 | 14.52 | 13.59 | 14.52 | 13.71 | 21100.0 | 13.71 |
| 2020-02-26 | 14.85 | 13.66 | 14.68 | 14.81 | 17300.0 | 14.81 |
| 2020-02-25 | 14.85 | 14.22 | 14.8 | 14.58 | 28000.0 | 14.58 |
| 2020-02-24 | 14.89 | 14.21 | 14.74 | 14.89 | 8800.0 | 14.89 |
| 2020-02-21 | 14.98 | 14.51 | 14.98 | 14.85 | 15000.0 | 14.85 |
| 2020-02-20 | 14.98 | 14.86 | 14.89 | 14.9 | 4200.0 | 14.9 |
| 2020-02-19 | 14.99 | 14.82 | 14.92 | 14.94 | 16400.0 | 14.94 |
| 2020-02-18 | 14.98 | 14.75 | 14.8 | 14.86 | 13700.0 | 14.86 |