| 名前 | Pacific Mercantile Bancorp Common Stock |
| ティッカー | PMBC |
| 国 | United States |
| 上場年 | 2000.0 |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 6.83 | 6.6 | 6.65 | 6.72 | 20000.0 | 6.72 |
| 2021-02-12 | 6.7 | 6.4 | 6.58 | 6.65 | 18100.0 | 6.65 |
| 2021-02-11 | 6.51 | 6.18 | 6.46 | 6.5 | 25000.0 | 6.5 |
| 2021-02-10 | 6.43 | 6.24 | 6.27 | 6.36 | 42800.0 | 6.36 |
| 2021-02-09 | 6.32 | 6.16 | 6.25 | 6.26 | 29500.0 | 6.26 |
| 2021-02-08 | 6.21 | 6.08 | 6.08 | 6.21 | 10100.0 | 6.21 |
| 2021-02-05 | 6.15 | 5.92 | 5.94 | 6.15 | 11900.0 | 6.15 |
| 2021-02-04 | 6.23 | 5.95 | 6.23 | 5.95 | 15400.0 | 5.95 |
| 2021-02-03 | 6.07 | 5.93 | 6.07 | 5.94 | 3000.0 | 5.94 |
| 2021-02-02 | 6.01 | 5.76 | 5.9 | 6.01 | 15400.0 | 6.01 |
| 2021-02-01 | 5.89 | 5.5 | 5.54 | 5.89 | 29500.0 | 5.89 |
| 2021-01-29 | 5.96 | 5.85 | 5.85 | 5.9 | 7200.0 | 5.9 |
| 2021-01-28 | 5.9 | 5.76 | 5.76 | 5.9 | 21200.0 | 5.9 |
| 2021-01-27 | 5.97 | 5.77 | 5.9 | 5.82 | 107300.0 | 5.82 |
| 2021-01-26 | 6.18 | 5.86 | 5.93 | 5.94 | 10900.0 | 5.94 |
| 2021-01-25 | 6.03 | 5.75 | 6.0 | 5.88 | 16000.0 | 5.88 |
| 2021-01-22 | 5.83 | 5.71 | 5.76 | 5.81 | 46100.0 | 5.81 |
| 2021-01-21 | 5.92 | 5.7 | 5.83 | 5.8 | 12600.0 | 5.8 |
| 2021-01-20 | 5.95 | 5.81 | 5.91 | 5.81 | 19900.0 | 5.81 |
| 2021-01-19 | 5.85 | 5.71 | 5.82 | 5.81 | 6100.0 | 5.81 |
| 2021-01-15 | 5.77 | 5.7 | 5.77 | 5.77 | 24900.0 | 5.77 |
| 2021-01-14 | 5.81 | 5.64 | 5.64 | 5.8 | 23600.0 | 5.8 |
| 2021-01-13 | 5.67 | 5.6 | 5.6 | 5.63 | 7000.0 | 5.63 |
| 2021-01-12 | 5.73 | 5.52 | 5.52 | 5.62 | 14700.0 | 5.62 |
| 2021-01-11 | 5.61 | 5.47 | 5.47 | 5.57 | 7500.0 | 5.57 |
| 2021-01-08 | 5.68 | 5.57 | 5.61 | 5.57 | 9400.0 | 5.57 |
| 2021-01-07 | 5.95 | 5.45 | 5.5 | 5.6 | 117700.0 | 5.6 |
| 2021-01-06 | 5.52 | 5.25 | 5.37 | 5.45 | 37400.0 | 5.45 |
| 2021-01-05 | 5.25 | 5.11 | 5.13 | 5.2 | 32400.0 | 5.2 |
| 2021-01-04 | 5.18 | 5.06 | 5.13 | 5.09 | 16800.0 | 5.09 |
| 2020-12-31 | 5.31 | 5.1 | 5.1 | 5.14 | 21900.0 | 5.14 |
| 2020-12-30 | 5.24 | 5.11 | 5.17 | 5.12 | 24900.0 | 5.12 |
| 2020-12-29 | 5.28 | 5.19 | 5.27 | 5.2 | 21000.0 | 5.2 |
| 2020-12-28 | 5.28 | 5.17 | 5.17 | 5.22 | 12600.0 | 5.22 |
| 2020-12-24 | 5.19 | 5.16 | 5.17 | 5.17 | 8400.0 | 5.17 |
| 2020-12-23 | 5.25 | 5.01 | 5.02 | 5.15 | 92300.0 | 5.15 |
| 2020-12-22 | 5.12 | 4.94 | 4.94 | 5.05 | 109800.0 | 5.05 |
| 2020-12-21 | 4.96 | 4.81 | 4.86 | 4.94 | 37600.0 | 4.94 |
| 2020-12-18 | 5.28 | 4.9 | 5.28 | 4.9 | 64300.0 | 4.9 |
| 2020-12-17 | 5.37 | 5.08 | 5.21 | 5.14 | 22700.0 | 5.14 |
| 2020-12-16 | 5.17 | 4.95 | 5.0 | 5.14 | 26400.0 | 5.14 |
| 2020-12-15 | 5.07 | 4.88 | 4.95 | 5.0 | 60100.0 | 5.0 |
| 2020-12-14 | 5.07 | 4.9 | 4.9 | 4.94 | 35000.0 | 4.94 |
| 2020-12-11 | 4.98 | 4.88 | 4.91 | 4.9 | 18800.0 | 4.9 |
| 2020-12-10 | 5.06 | 4.63 | 4.73 | 4.95 | 16600.0 | 4.95 |
| 2020-12-09 | 4.78 | 4.76 | 4.76 | 4.77 | 1000.0 | 4.77 |
| 2020-12-08 | 4.9 | 4.79 | 4.9 | 4.85 | 13900.0 | 4.85 |
| 2020-12-07 | 4.98 | 4.91 | 4.93 | 4.98 | 8800.0 | 4.98 |
| 2020-12-04 | 5.08 | 4.93 | 4.95 | 4.95 | 12200.0 | 4.95 |
| 2020-12-03 | 5.09 | 4.84 | 5.03 | 4.97 | 56900.0 | 4.97 |
| 2020-12-02 | 5.14 | 4.96 | 4.99 | 5.0 | 18800.0 | 5.0 |
| 2020-12-01 | 5.15 | 4.85 | 5.02 | 5.12 | 5200.0 | 5.12 |
| 2020-11-30 | 5.07 | 4.88 | 4.99 | 5.0 | 20800.0 | 5.0 |
| 2020-11-27 | 5.01 | 4.91 | 4.98 | 5.0 | 2700.0 | 5.0 |
| 2020-11-25 | 5.04 | 4.93 | 5.02 | 5.01 | 18200.0 | 5.01 |
| 2020-11-24 | 5.02 | 4.82 | 4.82 | 4.95 | 21900.0 | 4.95 |
| 2020-11-23 | 4.93 | 4.61 | 4.61 | 4.76 | 51100.0 | 4.76 |
| 2020-11-20 | 4.65 | 4.51 | 4.56 | 4.63 | 80300.0 | 4.63 |
| 2020-11-19 | 4.76 | 4.27 | 4.76 | 4.61 | 123000.0 | 4.61 |
| 2020-11-18 | 4.91 | 4.61 | 4.63 | 4.66 | 11000.0 | 4.66 |
| 2020-11-17 | 4.64 | 4.37 | 4.5 | 4.6 | 9700.0 | 4.6 |
| 2020-11-16 | 4.49 | 4.3 | 4.35 | 4.37 | 192000.0 | 4.37 |
| 2020-11-13 | 4.37 | 4.25 | 4.35 | 4.34 | 64400.0 | 4.34 |
| 2020-11-12 | 4.4 | 4.31 | 4.39 | 4.38 | 72900.0 | 4.38 |
| 2020-11-11 | 4.45 | 4.3 | 4.45 | 4.4 | 81800.0 | 4.4 |
| 2020-11-10 | 4.49 | 4.35 | 4.36 | 4.42 | 112300.0 | 4.42 |
| 2020-11-09 | 4.46 | 4.22 | 4.29 | 4.4 | 339900.0 | 4.4 |
| 2020-11-06 | 4.29 | 3.96 | 4.29 | 4.12 | 328200.0 | 4.12 |
| 2020-11-05 | 4.31 | 4.16 | 4.2 | 4.2 | 15900.0 | 4.2 |
| 2020-11-04 | 4.36 | 4.04 | 4.19 | 4.19 | 35400.0 | 4.19 |
| 2020-11-03 | 4.2 | 3.96 | 4.03 | 4.17 | 38800.0 | 4.17 |
| 2020-11-02 | 3.94 | 3.74 | 3.74 | 3.86 | 25500.0 | 3.86 |
| 2020-10-30 | 3.75 | 3.63 | 3.68 | 3.71 | 19800.0 | 3.71 |
| 2020-10-29 | 3.75 | 3.61 | 3.61 | 3.72 | 7700.0 | 3.72 |
| 2020-10-28 | 3.74 | 3.64 | 3.71 | 3.72 | 21400.0 | 3.72 |
| 2020-10-27 | 3.84 | 3.62 | 3.64 | 3.72 | 63900.0 | 3.72 |
| 2020-10-26 | 3.79 | 3.6 | 3.79 | 3.74 | 13100.0 | 3.74 |
| 2020-10-23 | 3.78 | 3.71 | 3.78 | 3.74 | 37700.0 | 3.74 |
| 2020-10-22 | 3.8 | 3.71 | 3.74 | 3.73 | 10600.0 | 3.73 |
| 2020-10-21 | 3.77 | 3.7 | 3.71 | 3.74 | 4400.0 | 3.74 |
| 2020-10-20 | 3.82 | 3.61 | 3.7 | 3.74 | 21000.0 | 3.74 |
| 2020-10-19 | 3.85 | 3.67 | 3.82 | 3.67 | 25000.0 | 3.67 |
| 2020-10-16 | 3.81 | 3.66 | 3.74 | 3.71 | 3400.0 | 3.71 |
| 2020-10-15 | 3.7 | 3.57 | 3.63 | 3.7 | 75100.0 | 3.7 |
| 2020-10-14 | 3.73 | 3.62 | 3.63 | 3.7 | 13900.0 | 3.7 |
| 2020-10-13 | 3.72 | 3.65 | 3.67 | 3.7 | 13400.0 | 3.7 |
| 2020-10-12 | 3.7 | 3.62 | 3.7 | 3.7 | 22800.0 | 3.7 |
| 2020-10-09 | 3.78 | 3.6 | 3.68 | 3.68 | 121000.0 | 3.68 |
| 2020-10-08 | 3.72 | 3.6 | 3.67 | 3.72 | 41400.0 | 3.72 |
| 2020-10-07 | 3.76 | 3.66 | 3.67 | 3.73 | 21300.0 | 3.73 |
| 2020-10-06 | 3.81 | 3.6 | 3.6 | 3.72 | 18300.0 | 3.72 |
| 2020-10-05 | 3.67 | 3.5 | 3.6 | 3.6 | 17100.0 | 3.6 |
| 2020-10-02 | 3.7 | 3.51 | 3.61 | 3.64 | 26500.0 | 3.64 |
| 2020-10-01 | 3.72 | 3.54 | 3.69 | 3.68 | 37800.0 | 3.68 |
| 2020-09-30 | 3.74 | 3.57 | 3.61 | 3.72 | 38900.0 | 3.72 |
| 2020-09-29 | 3.77 | 3.63 | 3.66 | 3.68 | 10000.0 | 3.68 |
| 2020-09-28 | 3.82 | 3.66 | 3.66 | 3.7 | 11900.0 | 3.7 |
| 2020-09-25 | 3.69 | 3.48 | 3.62 | 3.62 | 22300.0 | 3.62 |
| 2020-09-24 | 3.7 | 3.51 | 3.51 | 3.62 | 14500.0 | 3.62 |
| 2020-09-23 | 3.67 | 3.42 | 3.59 | 3.62 | 45100.0 | 3.62 |
| 2020-09-22 | 3.66 | 3.31 | 3.56 | 3.63 | 74200.0 | 3.63 |
| 2020-09-21 | 3.66 | 3.47 | 3.55 | 3.63 | 30500.0 | 3.63 |
| 2020-09-18 | 3.67 | 3.44 | 3.56 | 3.63 | 33100.0 | 3.63 |
| 2020-09-17 | 3.62 | 3.55 | 3.55 | 3.59 | 9800.0 | 3.59 |
| 2020-09-16 | 3.71 | 3.53 | 3.6 | 3.6 | 23500.0 | 3.6 |
| 2020-09-15 | 3.67 | 3.56 | 3.64 | 3.6 | 59300.0 | 3.6 |
| 2020-09-14 | 3.68 | 3.41 | 3.59 | 3.62 | 29300.0 | 3.62 |
| 2020-09-11 | 3.62 | 3.52 | 3.6 | 3.6 | 27900.0 | 3.6 |
| 2020-09-10 | 3.67 | 3.53 | 3.65 | 3.61 | 26900.0 | 3.61 |
| 2020-09-09 | 3.67 | 3.6 | 3.62 | 3.65 | 33100.0 | 3.65 |
| 2020-09-08 | 3.71 | 3.6 | 3.6 | 3.6 | 12300.0 | 3.6 |
| 2020-09-04 | 3.75 | 3.61 | 3.63 | 3.7 | 6800.0 | 3.7 |
| 2020-09-03 | 3.78 | 3.64 | 3.69 | 3.7 | 38500.0 | 3.7 |
| 2020-09-02 | 3.81 | 3.6 | 3.61 | 3.7 | 41800.0 | 3.7 |
| 2020-09-01 | 3.72 | 3.6 | 3.68 | 3.7 | 12900.0 | 3.7 |
| 2020-08-31 | 3.75 | 3.59 | 3.71 | 3.71 | 51800.0 | 3.71 |
| 2020-08-28 | 3.84 | 3.7 | 3.84 | 3.71 | 20300.0 | 3.71 |
| 2020-08-27 | 3.89 | 3.68 | 3.8 | 3.8 | 33000.0 | 3.8 |
| 2020-08-26 | 3.84 | 3.71 | 3.78 | 3.83 | 8900.0 | 3.83 |
| 2020-08-25 | 3.91 | 3.8 | 3.8 | 3.82 | 6200.0 | 3.82 |
| 2020-08-24 | 3.88 | 3.75 | 3.8 | 3.78 | 19900.0 | 3.78 |
| 2020-08-21 | 3.8 | 3.7 | 3.75 | 3.8 | 107200.0 | 3.8 |
| 2020-08-20 | 3.75 | 3.75 | 3.75 | 3.75 | 1000.0 | 3.75 |
| 2020-08-19 | 3.85 | 3.74 | 3.83 | 3.8 | 13600.0 | 3.8 |
| 2020-08-18 | 3.9 | 3.78 | 3.78 | 3.82 | 12900.0 | 3.82 |
| 2020-08-17 | 4.02 | 3.76 | 3.89 | 3.89 | 22000.0 | 3.89 |
| 2020-08-14 | 3.97 | 3.85 | 3.85 | 3.87 | 9100.0 | 3.87 |
| 2020-08-13 | 4.01 | 3.76 | 3.8 | 3.85 | 53500.0 | 3.85 |
| 2020-08-12 | 3.8 | 3.6 | 3.69 | 3.74 | 67500.0 | 3.74 |
| 2020-08-11 | 3.8 | 3.5 | 3.7 | 3.69 | 338100.0 | 3.69 |
| 2020-08-10 | 3.7 | 3.58 | 3.67 | 3.69 | 7700.0 | 3.69 |
| 2020-08-07 | 3.65 | 3.52 | 3.56 | 3.62 | 26600.0 | 3.62 |
| 2020-08-06 | 3.67 | 3.52 | 3.62 | 3.62 | 16900.0 | 3.62 |
| 2020-08-05 | 3.7 | 3.58 | 3.67 | 3.62 | 91400.0 | 3.62 |
| 2020-08-04 | 3.78 | 3.5 | 3.75 | 3.57 | 67900.0 | 3.57 |
| 2020-08-03 | 3.8 | 3.62 | 3.73 | 3.71 | 19000.0 | 3.71 |
| 2020-07-31 | 3.74 | 3.6 | 3.67 | 3.71 | 20300.0 | 3.71 |
| 2020-07-30 | 3.72 | 3.6 | 3.61 | 3.71 | 7000.0 | 3.71 |
| 2020-07-29 | 3.74 | 3.62 | 3.65 | 3.71 | 13300.0 | 3.71 |
| 2020-07-28 | 3.74 | 3.53 | 3.67 | 3.66 | 47300.0 | 3.66 |
| 2020-07-27 | 3.83 | 3.6 | 3.72 | 3.7 | 61600.0 | 3.7 |
| 2020-07-24 | 3.72 | 3.6 | 3.7 | 3.7 | 16100.0 | 3.7 |
| 2020-07-23 | 3.76 | 3.55 | 3.73 | 3.7 | 27800.0 | 3.7 |
| 2020-07-22 | 3.67 | 3.51 | 3.65 | 3.57 | 13500.0 | 3.57 |
| 2020-07-21 | 3.88 | 3.52 | 3.6 | 3.67 | 37100.0 | 3.67 |
| 2020-07-20 | 3.7 | 3.5 | 3.63 | 3.6 | 10600.0 | 3.6 |
| 2020-07-17 | 3.7 | 3.5 | 3.57 | 3.66 | 48600.0 | 3.66 |
| 2020-07-16 | 3.72 | 3.49 | 3.56 | 3.63 | 17900.0 | 3.63 |
| 2020-07-15 | 3.66 | 3.43 | 3.51 | 3.61 | 19600.0 | 3.61 |
| 2020-07-14 | 3.54 | 3.41 | 3.53 | 3.43 | 13400.0 | 3.43 |
| 2020-07-13 | 3.71 | 3.38 | 3.57 | 3.53 | 4100.0 | 3.53 |
| 2020-07-10 | 3.6 | 3.4 | 3.4 | 3.54 | 12600.0 | 3.54 |
| 2020-07-09 | 3.63 | 3.4 | 3.48 | 3.4 | 43300.0 | 3.4 |
| 2020-07-08 | 3.55 | 3.44 | 3.52 | 3.49 | 23700.0 | 3.49 |
| 2020-07-07 | 3.7 | 3.51 | 3.58 | 3.52 | 36900.0 | 3.52 |
| 2020-07-06 | 3.73 | 3.51 | 3.73 | 3.64 | 19600.0 | 3.64 |
| 2020-07-02 | 3.87 | 3.53 | 3.76 | 3.64 | 104600.0 | 3.64 |
| 2020-07-01 | 3.88 | 3.64 | 3.66 | 3.68 | 50400.0 | 3.68 |
| 2020-06-30 | 3.77 | 3.55 | 3.57 | 3.66 | 106700.0 | 3.66 |
| 2020-06-29 | 3.67 | 3.33 | 3.33 | 3.58 | 165900.0 | 3.58 |
| 2020-06-26 | 3.4 | 3.19 | 3.37 | 3.26 | 2001200.0 | 3.26 |
| 2020-06-25 | 3.55 | 3.31 | 3.4 | 3.44 | 258500.0 | 3.44 |
| 2020-06-24 | 3.53 | 3.4 | 3.5 | 3.42 | 233200.0 | 3.42 |
| 2020-06-23 | 3.69 | 3.43 | 3.59 | 3.52 | 135200.0 | 3.52 |
| 2020-06-22 | 3.58 | 3.42 | 3.48 | 3.53 | 92900.0 | 3.53 |
| 2020-06-19 | 3.61 | 3.48 | 3.56 | 3.55 | 157100.0 | 3.55 |
| 2020-06-18 | 3.7 | 3.46 | 3.56 | 3.56 | 104700.0 | 3.56 |
| 2020-06-17 | 3.78 | 3.57 | 3.72 | 3.61 | 81700.0 | 3.61 |
| 2020-06-16 | 3.81 | 3.55 | 3.77 | 3.68 | 138500.0 | 3.68 |
| 2020-06-15 | 3.7 | 3.3 | 3.48 | 3.63 | 103000.0 | 3.63 |
| 2020-06-12 | 3.87 | 3.5 | 3.87 | 3.6 | 155100.0 | 3.6 |
| 2020-06-11 | 3.84 | 3.55 | 3.55 | 3.7 | 114400.0 | 3.7 |
| 2020-06-10 | 3.92 | 3.65 | 3.91 | 3.78 | 88400.0 | 3.78 |
| 2020-06-09 | 4.03 | 3.84 | 3.98 | 3.9 | 85300.0 | 3.9 |
| 2020-06-08 | 4.09 | 3.92 | 4.01 | 4.05 | 84100.0 | 4.05 |
| 2020-06-05 | 3.97 | 3.77 | 3.77 | 3.9 | 142200.0 | 3.9 |
| 2020-06-04 | 3.75 | 3.53 | 3.65 | 3.7 | 73400.0 | 3.7 |
| 2020-06-03 | 3.8 | 3.65 | 3.66 | 3.73 | 99900.0 | 3.73 |
| 2020-06-02 | 3.93 | 3.51 | 3.67 | 3.63 | 83200.0 | 3.63 |
| 2020-06-01 | 3.94 | 3.61 | 3.8 | 3.62 | 64700.0 | 3.62 |
| 2020-05-29 | 4.22 | 3.55 | 3.72 | 3.8 | 177200.0 | 3.8 |
| 2020-05-28 | 4.18 | 3.74 | 3.8 | 3.8 | 56300.0 | 3.8 |
| 2020-05-27 | 3.9 | 3.54 | 3.68 | 3.85 | 80800.0 | 3.85 |
| 2020-05-26 | 3.67 | 3.48 | 3.48 | 3.53 | 43800.0 | 3.53 |
| 2020-05-22 | 3.58 | 3.31 | 3.39 | 3.41 | 29700.0 | 3.41 |
| 2020-05-21 | 3.46 | 3.33 | 3.43 | 3.4 | 194500.0 | 3.4 |
| 2020-05-20 | 3.54 | 3.31 | 3.44 | 3.46 | 78900.0 | 3.46 |
| 2020-05-19 | 3.5 | 3.3 | 3.37 | 3.41 | 68900.0 | 3.41 |
| 2020-05-18 | 3.49 | 3.22 | 3.23 | 3.43 | 236900.0 | 3.43 |
| 2020-05-15 | 3.28 | 3.1 | 3.28 | 3.22 | 44200.0 | 3.22 |
| 2020-05-14 | 3.29 | 2.95 | 3.12 | 3.24 | 76700.0 | 3.24 |
| 2020-05-13 | 3.46 | 3.11 | 3.4 | 3.16 | 109400.0 | 3.16 |
| 2020-05-12 | 3.64 | 3.4 | 3.58 | 3.4 | 43700.0 | 3.4 |
| 2020-05-11 | 3.96 | 3.56 | 3.93 | 3.58 | 59700.0 | 3.58 |
| 2020-05-08 | 4.0 | 3.41 | 3.41 | 3.96 | 70400.0 | 3.96 |
| 2020-05-07 | 3.51 | 3.32 | 3.41 | 3.37 | 50300.0 | 3.37 |
| 2020-05-06 | 3.62 | 3.26 | 3.45 | 3.38 | 54600.0 | 3.38 |
| 2020-05-05 | 3.8 | 3.32 | 3.41 | 3.37 | 70900.0 | 3.37 |
| 2020-05-04 | 3.52 | 3.27 | 3.52 | 3.4 | 41900.0 | 3.4 |
| 2020-05-01 | 4.21 | 3.59 | 3.68 | 3.62 | 36300.0 | 3.62 |
| 2020-04-30 | 4.01 | 3.5 | 3.64 | 4.01 | 120700.0 | 4.01 |
| 2020-04-29 | 4.11 | 3.35 | 3.79 | 3.93 | 46700.0 | 3.93 |
| 2020-04-28 | 3.65 | 3.45 | 3.53 | 3.58 | 31600.0 | 3.58 |
| 2020-04-27 | 3.58 | 3.4 | 3.47 | 3.52 | 35600.0 | 3.52 |
| 2020-04-24 | 3.49 | 3.28 | 3.36 | 3.49 | 18900.0 | 3.49 |
| 2020-04-23 | 3.55 | 3.28 | 3.45 | 3.42 | 38700.0 | 3.42 |
| 2020-04-22 | 3.6 | 3.37 | 3.37 | 3.52 | 25600.0 | 3.52 |
| 2020-04-21 | 3.66 | 3.19 | 3.19 | 3.61 | 35200.0 | 3.61 |
| 2020-04-20 | 3.7 | 3.22 | 3.63 | 3.37 | 38600.0 | 3.37 |
| 2020-04-17 | 3.68 | 3.25 | 3.28 | 3.57 | 93600.0 | 3.57 |
| 2020-04-16 | 3.75 | 3.21 | 3.75 | 3.24 | 43600.0 | 3.24 |
| 2020-04-15 | 3.97 | 3.27 | 3.51 | 3.31 | 187500.0 | 3.31 |
| 2020-04-14 | 4.25 | 3.5 | 4.1 | 3.74 | 46000.0 | 3.74 |
| 2020-04-13 | 4.4 | 4.08 | 4.34 | 4.12 | 16500.0 | 4.12 |
| 2020-04-09 | 4.51 | 3.8 | 4.16 | 4.51 | 26800.0 | 4.51 |
| 2020-04-08 | 4.23 | 3.86 | 4.13 | 4.2 | 22800.0 | 4.2 |
| 2020-04-07 | 4.2 | 4.01 | 4.1 | 4.1 | 35600.0 | 4.1 |
| 2020-04-06 | 4.12 | 3.64 | 3.64 | 4.12 | 34000.0 | 4.12 |
| 2020-04-03 | 3.97 | 3.25 | 3.7 | 3.36 | 69500.0 | 3.36 |
| 2020-04-02 | 4.11 | 3.44 | 4.01 | 3.84 | 46000.0 | 3.84 |
| 2020-04-01 | 4.59 | 4.05 | 4.49 | 4.05 | 43600.0 | 4.05 |
| 2020-03-31 | 5.31 | 4.5 | 5.28 | 4.71 | 41100.0 | 4.71 |
| 2020-03-30 | 4.89 | 4.55 | 4.75 | 4.89 | 19200.0 | 4.89 |
| 2020-03-27 | 5.27 | 4.48 | 5.14 | 4.5 | 23300.0 | 4.5 |
| 2020-03-26 | 5.56 | 4.69 | 4.83 | 5.54 | 32900.0 | 5.54 |
| 2020-03-25 | 4.91 | 4.65 | 4.66 | 4.75 | 24600.0 | 4.75 |
| 2020-03-24 | 4.85 | 4.23 | 4.35 | 4.85 | 46100.0 | 4.85 |
| 2020-03-23 | 4.5 | 4.14 | 4.5 | 4.25 | 22800.0 | 4.25 |
| 2020-03-20 | 4.93 | 4.31 | 4.93 | 4.59 | 78400.0 | 4.59 |
| 2020-03-19 | 5.0 | 4.0 | 4.07 | 5.0 | 44700.0 | 5.0 |
| 2020-03-18 | 5.25 | 4.28 | 4.94 | 4.29 | 36100.0 | 4.29 |
| 2020-03-17 | 5.61 | 4.0 | 4.1 | 5.61 | 63100.0 | 5.61 |
| 2020-03-16 | 4.66 | 3.72 | 4.51 | 4.11 | 48200.0 | 4.11 |
| 2020-03-13 | 5.66 | 4.85 | 5.45 | 5.0 | 105800.0 | 5.0 |
| 2020-03-12 | 5.18 | 4.4 | 4.51 | 4.99 | 43700.0 | 4.99 |
| 2020-03-11 | 5.4 | 4.9 | 5.33 | 5.07 | 33400.0 | 5.07 |
| 2020-03-10 | 5.79 | 4.81 | 4.81 | 5.57 | 847300.0 | 5.57 |
| 2020-03-09 | 5.24 | 4.6 | 5.11 | 4.9 | 33600.0 | 4.9 |
| 2020-03-06 | 6.15 | 5.01 | 5.44 | 5.41 | 63500.0 | 5.41 |
| 2020-03-05 | 6.42 | 5.4 | 6.05 | 5.79 | 20000.0 | 5.79 |
| 2020-03-04 | 6.63 | 5.7 | 6.06 | 6.14 | 44100.0 | 6.14 |
| 2020-03-03 | 6.49 | 6.05 | 6.41 | 6.06 | 38400.0 | 6.06 |
| 2020-03-02 | 6.57 | 6.34 | 6.54 | 6.43 | 20100.0 | 6.43 |
| 2020-02-28 | 6.75 | 6.26 | 6.75 | 6.53 | 70800.0 | 6.53 |
| 2020-02-27 | 6.86 | 6.51 | 6.79 | 6.79 | 41700.0 | 6.79 |
| 2020-02-26 | 6.96 | 6.79 | 6.96 | 6.83 | 16800.0 | 6.83 |
| 2020-02-25 | 6.97 | 6.62 | 6.83 | 6.92 | 39100.0 | 6.92 |
| 2020-02-24 | 6.9 | 6.8 | 6.8 | 6.83 | 29300.0 | 6.83 |
| 2020-02-21 | 7.25 | 6.92 | 7.19 | 6.92 | 31400.0 | 6.92 |
| 2020-02-20 | 6.99 | 6.92 | 6.93 | 6.97 | 15100.0 | 6.97 |
| 2020-02-19 | 7.04 | 6.92 | 6.92 | 6.99 | 6100.0 | 6.99 |
| 2020-02-18 | 7.09 | 6.92 | 7.05 | 6.95 | 26400.0 | 6.95 |