| 名前 | BlackBerry Limited Common Stock |
| ティッカー | BB |
| 国 | Canada |
| 上場年 | nan |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 13.17 | 12.05 | 13.12 | 12.21 | 25407500.0 | 12.21 |
| 2021-02-12 | 13.29 | 12.12 | 12.29 | 13.04 | 18222500.0 | 13.04 |
| 2021-02-11 | 13.09 | 12.13 | 12.84 | 12.46 | 22895500.0 | 12.46 |
| 2021-02-10 | 13.49 | 12.75 | 13.07 | 13.1 | 27277900.0 | 13.1 |
| 2021-02-09 | 13.65 | 13.01 | 13.61 | 13.43 | 23252500.0 | 13.43 |
| 2021-02-08 | 14.35 | 13.3 | 13.78 | 13.76 | 37068900.0 | 13.76 |
| 2021-02-05 | 13.67 | 11.88 | 11.92 | 13.23 | 44183100.0 | 13.23 |
| 2021-02-04 | 12.43 | 11.53 | 12.12 | 12.15 | 33668000.0 | 12.15 |
| 2021-02-03 | 12.47 | 11.08 | 11.72 | 12.0 | 50001300.0 | 12.0 |
| 2021-02-02 | 13.75 | 11.08 | 13.47 | 11.55 | 80520900.0 | 11.55 |
| 2021-02-01 | 15.54 | 12.73 | 14.64 | 14.63 | 78506000.0 | 14.63 |
| 2021-01-29 | 18.12 | 13.69 | 17.98 | 14.1 | 94049200.0 | 14.1 |
| 2021-01-28 | 22.5 | 13.4 | 19.47 | 14.65 | 194906600.0 | 14.65 |
| 2021-01-27 | 28.77 | 19.81 | 20.25 | 25.1 | 372222600.0 | 25.1 |
| 2021-01-26 | 19.51 | 17.19 | 19.09 | 18.92 | 242740800.0 | 18.92 |
| 2021-01-25 | 20.83 | 15.74 | 19.55 | 18.03 | 363829100.0 | 18.03 |
| 2021-01-22 | 14.28 | 12.17 | 12.37 | 14.04 | 120473600.0 | 14.04 |
| 2021-01-21 | 12.95 | 12.01 | 12.62 | 12.85 | 63465000.0 | 12.85 |
| 2021-01-20 | 13.64 | 12.38 | 13.23 | 12.79 | 130140700.0 | 12.79 |
| 2021-01-19 | 12.39 | 10.58 | 10.85 | 12.35 | 112483200.0 | 12.35 |
| 2021-01-15 | 11.56 | 9.4 | 10.68 | 9.84 | 153854700.0 | 9.84 |
| 2021-01-14 | 9.33 | 7.47 | 7.51 | 9.11 | 65231300.0 | 9.11 |
| 2021-01-13 | 7.66 | 7.4 | 7.65 | 7.44 | 8345500.0 | 7.44 |
| 2021-01-12 | 7.71 | 7.48 | 7.69 | 7.63 | 9416000.0 | 7.63 |
| 2021-01-11 | 7.79 | 7.32 | 7.64 | 7.65 | 15749600.0 | 7.65 |
| 2021-01-08 | 7.64 | 7.1 | 7.22 | 7.56 | 23039300.0 | 7.56 |
| 2021-01-07 | 7.12 | 6.72 | 6.75 | 7.06 | 13062800.0 | 7.06 |
| 2021-01-06 | 6.91 | 6.63 | 6.71 | 6.71 | 11022300.0 | 6.71 |
| 2021-01-05 | 6.8 | 6.56 | 6.62 | 6.77 | 9108900.0 | 6.77 |
| 2021-01-04 | 6.82 | 6.52 | 6.7 | 6.58 | 11139200.0 | 6.58 |
| 2020-12-31 | 6.8 | 6.63 | 6.68 | 6.63 | 7518300.0 | 6.63 |
| 2020-12-30 | 6.81 | 6.6 | 6.79 | 6.67 | 9434900.0 | 6.67 |
| 2020-12-29 | 7.0 | 6.68 | 6.98 | 6.77 | 11284200.0 | 6.77 |
| 2020-12-28 | 7.13 | 6.85 | 7.1 | 6.88 | 9820100.0 | 6.88 |
| 2020-12-24 | 7.24 | 7.05 | 7.12 | 7.06 | 6088300.0 | 7.06 |
| 2020-12-23 | 7.33 | 7.08 | 7.3 | 7.09 | 9115500.0 | 7.09 |
| 2020-12-22 | 7.44 | 7.05 | 7.18 | 7.19 | 16741500.0 | 7.19 |
| 2020-12-21 | 7.2 | 6.73 | 6.84 | 7.11 | 17988300.0 | 7.11 |
| 2020-12-18 | 7.83 | 6.88 | 7.83 | 6.95 | 49470100.0 | 6.95 |
| 2020-12-17 | 8.34 | 8.03 | 8.3 | 8.26 | 17717900.0 | 8.26 |
| 2020-12-16 | 8.35 | 8.17 | 8.35 | 8.24 | 8043200.0 | 8.24 |
| 2020-12-15 | 8.39 | 8.09 | 8.36 | 8.3 | 9819700.0 | 8.3 |
| 2020-12-14 | 8.57 | 8.16 | 8.28 | 8.25 | 14675500.0 | 8.25 |
| 2020-12-11 | 8.33 | 7.96 | 8.3 | 8.16 | 11643200.0 | 8.16 |
| 2020-12-10 | 8.4 | 8.08 | 8.1 | 8.37 | 10923200.0 | 8.37 |
| 2020-12-09 | 8.65 | 8.06 | 8.55 | 8.31 | 19628000.0 | 8.31 |
| 2020-12-08 | 8.72 | 8.24 | 8.26 | 8.52 | 26885100.0 | 8.52 |
| 2020-12-07 | 9.0 | 8.12 | 8.74 | 8.25 | 44629100.0 | 8.25 |
| 2020-12-04 | 8.55 | 7.39 | 7.39 | 8.52 | 69814500.0 | 8.52 |
| 2020-12-03 | 7.61 | 7.2 | 7.44 | 7.46 | 40307200.0 | 7.46 |
| 2020-12-02 | 8.41 | 7.09 | 7.68 | 7.45 | 150129800.0 | 7.45 |
| 2020-12-01 | 9.69 | 6.92 | 8.36 | 7.0 | 330186600.0 | 7.0 |
| 2020-11-30 | 6.16 | 5.82 | 6.15 | 5.87 | 6862900.0 | 5.87 |
| 2020-11-27 | 6.2 | 5.9 | 5.94 | 6.15 | 3742500.0 | 6.15 |
| 2020-11-25 | 5.94 | 5.68 | 5.7 | 5.91 | 4992200.0 | 5.91 |
| 2020-11-24 | 5.77 | 5.64 | 5.74 | 5.7 | 5142800.0 | 5.7 |
| 2020-11-23 | 5.84 | 5.59 | 5.81 | 5.66 | 4995700.0 | 5.66 |
| 2020-11-20 | 5.77 | 5.33 | 5.36 | 5.76 | 6583400.0 | 5.76 |
| 2020-11-19 | 5.49 | 5.29 | 5.49 | 5.36 | 4367200.0 | 5.36 |
| 2020-11-18 | 5.61 | 5.31 | 5.35 | 5.44 | 6118700.0 | 5.44 |
| 2020-11-17 | 5.3 | 5.15 | 5.22 | 5.29 | 3229300.0 | 5.29 |
| 2020-11-16 | 5.23 | 5.13 | 5.14 | 5.19 | 3276300.0 | 5.19 |
| 2020-11-13 | 5.15 | 5.01 | 5.02 | 5.11 | 5360500.0 | 5.11 |
| 2020-11-12 | 5.21 | 4.98 | 5.19 | 4.99 | 2987500.0 | 4.99 |
| 2020-11-11 | 5.23 | 5.0 | 5.06 | 5.19 | 5724600.0 | 5.19 |
| 2020-11-10 | 5.03 | 4.84 | 4.9 | 5.02 | 4143600.0 | 5.02 |
| 2020-11-09 | 5.06 | 4.89 | 4.99 | 4.93 | 3986500.0 | 4.93 |
| 2020-11-06 | 4.89 | 4.76 | 4.82 | 4.83 | 2853800.0 | 4.83 |
| 2020-11-05 | 4.92 | 4.74 | 4.78 | 4.86 | 2596900.0 | 4.86 |
| 2020-11-04 | 4.76 | 4.58 | 4.7 | 4.68 | 3113900.0 | 4.68 |
| 2020-11-03 | 4.69 | 4.52 | 4.53 | 4.67 | 2781700.0 | 4.67 |
| 2020-11-02 | 4.55 | 4.45 | 4.5 | 4.48 | 2864500.0 | 4.48 |
| 2020-10-30 | 4.61 | 4.44 | 4.55 | 4.49 | 3573900.0 | 4.49 |
| 2020-10-29 | 4.64 | 4.53 | 4.6 | 4.61 | 2557000.0 | 4.61 |
| 2020-10-28 | 4.79 | 4.55 | 4.77 | 4.57 | 4031200.0 | 4.57 |
| 2020-10-27 | 4.94 | 4.84 | 4.9 | 4.85 | 2077900.0 | 4.85 |
| 2020-10-26 | 5.07 | 4.86 | 5.03 | 4.88 | 3772800.0 | 4.88 |
| 2020-10-23 | 5.13 | 4.99 | 5.13 | 5.12 | 2568000.0 | 5.12 |
| 2020-10-22 | 5.14 | 4.97 | 5.09 | 5.13 | 2651600.0 | 5.13 |
| 2020-10-21 | 5.14 | 5.0 | 5.1 | 5.1 | 3555800.0 | 5.1 |
| 2020-10-20 | 5.21 | 5.06 | 5.2 | 5.08 | 4616000.0 | 5.08 |
| 2020-10-19 | 5.21 | 5.01 | 5.05 | 5.19 | 4816400.0 | 5.19 |
| 2020-10-16 | 5.21 | 4.97 | 5.2 | 4.98 | 5982500.0 | 4.98 |
| 2020-10-15 | 5.17 | 4.97 | 4.98 | 5.16 | 4452600.0 | 5.16 |
| 2020-10-14 | 5.25 | 5.02 | 5.15 | 5.08 | 5209400.0 | 5.08 |
| 2020-10-13 | 5.23 | 4.75 | 4.75 | 5.14 | 10691100.0 | 5.14 |
| 2020-10-12 | 4.83 | 4.74 | 4.75 | 4.75 | 2268300.0 | 4.75 |
| 2020-10-09 | 4.74 | 4.61 | 4.62 | 4.73 | 2618200.0 | 4.73 |
| 2020-10-08 | 4.64 | 4.54 | 4.6 | 4.6 | 2154100.0 | 4.6 |
| 2020-10-07 | 4.64 | 4.52 | 4.6 | 4.57 | 2166900.0 | 4.57 |
| 2020-10-06 | 4.68 | 4.51 | 4.53 | 4.55 | 3966000.0 | 4.55 |
| 2020-10-05 | 4.51 | 4.43 | 4.46 | 4.5 | 3106300.0 | 4.5 |
| 2020-10-02 | 4.5 | 4.37 | 4.49 | 4.44 | 6539300.0 | 4.44 |
| 2020-10-01 | 4.64 | 4.52 | 4.59 | 4.58 | 4971200.0 | 4.58 |
| 2020-09-30 | 4.76 | 4.58 | 4.65 | 4.59 | 3807400.0 | 4.59 |
| 2020-09-29 | 4.69 | 4.49 | 4.63 | 4.63 | 5843900.0 | 4.63 |
| 2020-09-28 | 4.88 | 4.6 | 4.88 | 4.61 | 7265700.0 | 4.61 |
| 2020-09-25 | 4.88 | 4.68 | 4.81 | 4.77 | 5590800.0 | 4.77 |
| 2020-09-24 | 5.34 | 4.71 | 5.17 | 4.75 | 17292800.0 | 4.75 |
| 2020-09-23 | 4.97 | 4.77 | 4.93 | 4.8 | 4556100.0 | 4.8 |
| 2020-09-22 | 4.95 | 4.77 | 4.87 | 4.94 | 3316700.0 | 4.94 |
| 2020-09-21 | 4.81 | 4.67 | 4.78 | 4.76 | 3244900.0 | 4.76 |
| 2020-09-18 | 4.89 | 4.68 | 4.76 | 4.86 | 4055400.0 | 4.86 |
| 2020-09-17 | 4.73 | 4.6 | 4.7 | 4.73 | 3696400.0 | 4.73 |
| 2020-09-16 | 4.86 | 4.73 | 4.84 | 4.73 | 3158600.0 | 4.73 |
| 2020-09-15 | 4.89 | 4.79 | 4.88 | 4.81 | 2491000.0 | 4.81 |
| 2020-09-14 | 4.91 | 4.78 | 4.8 | 4.82 | 3552400.0 | 4.82 |
| 2020-09-11 | 4.87 | 4.68 | 4.86 | 4.75 | 3690600.0 | 4.75 |
| 2020-09-10 | 4.98 | 4.79 | 4.96 | 4.8 | 3545900.0 | 4.8 |
| 2020-09-09 | 5.06 | 4.91 | 5.03 | 4.92 | 3597600.0 | 4.92 |
| 2020-09-08 | 5.1 | 4.91 | 4.94 | 4.93 | 3747400.0 | 4.93 |
| 2020-09-04 | 5.2 | 4.87 | 5.07 | 5.11 | 5839600.0 | 5.11 |
| 2020-09-03 | 5.44 | 5.13 | 5.43 | 5.18 | 5338800.0 | 5.18 |
| 2020-09-02 | 5.66 | 5.41 | 5.65 | 5.52 | 5100100.0 | 5.52 |
| 2020-09-01 | 5.59 | 5.21 | 5.25 | 5.58 | 6662900.0 | 5.58 |
| 2020-08-31 | 5.32 | 5.15 | 5.27 | 5.22 | 4303000.0 | 5.22 |
| 2020-08-28 | 5.3 | 5.1 | 5.13 | 5.23 | 3993900.0 | 5.23 |
| 2020-08-27 | 5.17 | 4.97 | 5.12 | 5.03 | 3544300.0 | 5.03 |
| 2020-08-26 | 5.21 | 4.8 | 4.83 | 5.08 | 7741000.0 | 5.08 |
| 2020-08-25 | 4.88 | 4.77 | 4.8 | 4.78 | 2470300.0 | 4.78 |
| 2020-08-24 | 4.84 | 4.74 | 4.8 | 4.79 | 2528200.0 | 4.79 |
| 2020-08-21 | 4.84 | 4.73 | 4.8 | 4.75 | 2038200.0 | 4.75 |
| 2020-08-20 | 4.85 | 4.72 | 4.74 | 4.83 | 2103300.0 | 4.83 |
| 2020-08-19 | 4.87 | 4.75 | 4.84 | 4.78 | 2641700.0 | 4.78 |
| 2020-08-18 | 4.86 | 4.74 | 4.81 | 4.79 | 2432900.0 | 4.79 |
| 2020-08-17 | 4.85 | 4.77 | 4.79 | 4.81 | 1837000.0 | 4.81 |
| 2020-08-14 | 4.9 | 4.75 | 4.88 | 4.8 | 2574800.0 | 4.8 |
| 2020-08-13 | 4.95 | 4.81 | 4.81 | 4.89 | 2495600.0 | 4.89 |
| 2020-08-12 | 4.89 | 4.79 | 4.79 | 4.82 | 1893900.0 | 4.82 |
| 2020-08-11 | 4.9 | 4.76 | 4.86 | 4.79 | 3279900.0 | 4.79 |
| 2020-08-10 | 4.93 | 4.77 | 4.87 | 4.84 | 2386700.0 | 4.84 |
| 2020-08-07 | 5.16 | 4.81 | 4.97 | 4.84 | 5361500.0 | 4.84 |
| 2020-08-06 | 5.07 | 4.76 | 4.83 | 4.96 | 5436300.0 | 4.96 |
| 2020-08-05 | 4.86 | 4.75 | 4.78 | 4.84 | 2314600.0 | 4.84 |
| 2020-08-04 | 4.76 | 4.66 | 4.7 | 4.75 | 3146700.0 | 4.75 |
| 2020-08-03 | 4.75 | 4.67 | 4.73 | 4.74 | 1905700.0 | 4.74 |
| 2020-07-31 | 4.78 | 4.65 | 4.75 | 4.74 | 2165900.0 | 4.74 |
| 2020-07-30 | 4.83 | 4.68 | 4.77 | 4.74 | 3197500.0 | 4.74 |
| 2020-07-29 | 4.91 | 4.68 | 4.73 | 4.87 | 3937200.0 | 4.87 |
| 2020-07-28 | 4.74 | 4.62 | 4.7 | 4.66 | 2635000.0 | 4.66 |
| 2020-07-27 | 4.7 | 4.56 | 4.65 | 4.69 | 2975600.0 | 4.69 |
| 2020-07-24 | 4.7 | 4.6 | 4.68 | 4.65 | 3103700.0 | 4.65 |
| 2020-07-23 | 4.85 | 4.71 | 4.77 | 4.74 | 3280500.0 | 4.74 |
| 2020-07-22 | 4.9 | 4.77 | 4.8 | 4.79 | 2395500.0 | 4.79 |
| 2020-07-21 | 5.06 | 4.84 | 5.05 | 4.85 | 3337400.0 | 4.85 |
| 2020-07-20 | 5.03 | 4.82 | 4.82 | 4.99 | 3248600.0 | 4.99 |
| 2020-07-17 | 4.85 | 4.63 | 4.63 | 4.8 | 2771600.0 | 4.8 |
| 2020-07-16 | 4.68 | 4.57 | 4.65 | 4.65 | 2076300.0 | 4.65 |
| 2020-07-15 | 4.73 | 4.61 | 4.65 | 4.71 | 3575500.0 | 4.71 |
| 2020-07-14 | 4.61 | 4.45 | 4.55 | 4.58 | 3662800.0 | 4.58 |
| 2020-07-13 | 4.79 | 4.56 | 4.75 | 4.58 | 3526900.0 | 4.58 |
| 2020-07-10 | 4.81 | 4.7 | 4.77 | 4.73 | 2852000.0 | 4.73 |
| 2020-07-09 | 4.87 | 4.69 | 4.85 | 4.81 | 2714800.0 | 4.81 |
| 2020-07-08 | 4.87 | 4.74 | 4.8 | 4.84 | 2486600.0 | 4.84 |
| 2020-07-07 | 5.0 | 4.79 | 4.99 | 4.8 | 2831900.0 | 4.8 |
| 2020-07-06 | 5.08 | 4.92 | 4.93 | 5.02 | 4578900.0 | 5.02 |
| 2020-07-02 | 4.95 | 4.77 | 4.79 | 4.85 | 6370600.0 | 4.85 |
| 2020-07-01 | 4.85 | 4.73 | 4.85 | 4.78 | 3522800.0 | 4.78 |
| 2020-06-30 | 4.9 | 4.74 | 4.78 | 4.89 | 4433200.0 | 4.89 |
| 2020-06-29 | 4.84 | 4.64 | 4.76 | 4.8 | 4448700.0 | 4.8 |
| 2020-06-26 | 4.92 | 4.72 | 4.86 | 4.72 | 4769200.0 | 4.72 |
| 2020-06-25 | 4.89 | 4.61 | 4.63 | 4.85 | 7956500.0 | 4.85 |
| 2020-06-24 | 5.08 | 4.85 | 5.08 | 4.92 | 7844400.0 | 4.92 |
| 2020-06-23 | 5.24 | 5.08 | 5.18 | 5.1 | 4459700.0 | 5.1 |
| 2020-06-22 | 5.24 | 5.08 | 5.13 | 5.12 | 5146700.0 | 5.12 |
| 2020-06-19 | 5.16 | 4.95 | 5.14 | 5.06 | 8341700.0 | 5.06 |
| 2020-06-18 | 5.14 | 5.01 | 5.08 | 5.08 | 3764900.0 | 5.08 |
| 2020-06-17 | 5.36 | 5.09 | 5.3 | 5.1 | 3606500.0 | 5.1 |
| 2020-06-16 | 5.29 | 5.11 | 5.2 | 5.22 | 5589400.0 | 5.22 |
| 2020-06-15 | 5.08 | 4.91 | 5.07 | 4.99 | 6506700.0 | 4.99 |
| 2020-06-12 | 5.35 | 5.15 | 5.24 | 5.25 | 4118100.0 | 5.25 |
| 2020-06-11 | 5.33 | 5.02 | 5.26 | 5.03 | 5896500.0 | 5.03 |
| 2020-06-10 | 5.68 | 5.5 | 5.63 | 5.57 | 2857500.0 | 5.57 |
| 2020-06-09 | 5.73 | 5.49 | 5.72 | 5.61 | 3714400.0 | 5.61 |
| 2020-06-08 | 5.84 | 5.55 | 5.67 | 5.79 | 6199300.0 | 5.79 |
| 2020-06-05 | 5.56 | 5.31 | 5.34 | 5.47 | 5842000.0 | 5.47 |
| 2020-06-04 | 5.33 | 5.16 | 5.2 | 5.23 | 4554000.0 | 5.23 |
| 2020-06-03 | 5.43 | 5.16 | 5.38 | 5.21 | 5690900.0 | 5.21 |
| 2020-06-02 | 5.5 | 5.03 | 5.3 | 5.36 | 19723200.0 | 5.36 |
| 2020-06-01 | 4.99 | 4.59 | 4.64 | 4.92 | 17250900.0 | 4.92 |
| 2020-05-29 | 4.66 | 4.51 | 4.58 | 4.64 | 4071400.0 | 4.64 |
| 2020-05-28 | 4.72 | 4.58 | 4.67 | 4.58 | 3470900.0 | 4.58 |
| 2020-05-27 | 4.73 | 4.55 | 4.71 | 4.66 | 4857000.0 | 4.66 |
| 2020-05-26 | 4.8 | 4.62 | 4.7 | 4.64 | 5213300.0 | 4.64 |
| 2020-05-22 | 4.6 | 4.48 | 4.54 | 4.54 | 2244500.0 | 4.54 |
| 2020-05-21 | 4.69 | 4.5 | 4.64 | 4.54 | 3137200.0 | 4.54 |
| 2020-05-20 | 4.78 | 4.56 | 4.6 | 4.65 | 3836000.0 | 4.65 |
| 2020-05-19 | 4.6 | 4.46 | 4.51 | 4.49 | 3895900.0 | 4.49 |
| 2020-05-18 | 4.64 | 4.48 | 4.58 | 4.49 | 3880300.0 | 4.49 |
| 2020-05-15 | 4.49 | 4.37 | 4.39 | 4.42 | 3104400.0 | 4.42 |
| 2020-05-14 | 4.49 | 4.27 | 4.36 | 4.46 | 5702000.0 | 4.46 |
| 2020-05-13 | 4.6 | 4.35 | 4.49 | 4.46 | 7800700.0 | 4.46 |
| 2020-05-12 | 4.68 | 4.49 | 4.56 | 4.5 | 4234100.0 | 4.5 |
| 2020-05-11 | 4.68 | 4.53 | 4.62 | 4.58 | 3858700.0 | 4.58 |
| 2020-05-08 | 4.75 | 4.59 | 4.65 | 4.71 | 4836900.0 | 4.71 |
| 2020-05-07 | 4.74 | 4.5 | 4.63 | 4.6 | 6126400.0 | 4.6 |
| 2020-05-06 | 4.62 | 4.3 | 4.3 | 4.49 | 5931400.0 | 4.49 |
| 2020-05-05 | 4.41 | 4.26 | 4.35 | 4.27 | 4529100.0 | 4.27 |
| 2020-05-04 | 4.29 | 4.02 | 4.06 | 4.26 | 4808700.0 | 4.26 |
| 2020-05-01 | 4.19 | 3.97 | 4.15 | 4.07 | 5531900.0 | 4.07 |
| 2020-04-30 | 4.39 | 4.22 | 4.39 | 4.28 | 2819100.0 | 4.28 |
| 2020-04-29 | 4.43 | 4.26 | 4.32 | 4.37 | 4752600.0 | 4.37 |
| 2020-04-28 | 4.4 | 4.17 | 4.35 | 4.21 | 3509300.0 | 4.21 |
| 2020-04-27 | 4.26 | 4.04 | 4.09 | 4.26 | 4374400.0 | 4.26 |
| 2020-04-24 | 4.07 | 3.98 | 4.04 | 4.04 | 3716900.0 | 4.04 |
| 2020-04-23 | 4.13 | 3.91 | 3.98 | 4.01 | 4446300.0 | 4.01 |
| 2020-04-22 | 4.06 | 3.87 | 4.0 | 3.9 | 4221000.0 | 3.9 |
| 2020-04-21 | 4.15 | 3.91 | 4.0 | 3.92 | 4442000.0 | 3.92 |
| 2020-04-20 | 4.32 | 4.02 | 4.22 | 4.09 | 5220500.0 | 4.09 |
| 2020-04-17 | 4.29 | 4.11 | 4.17 | 4.27 | 7456600.0 | 4.27 |
| 2020-04-16 | 4.1 | 3.75 | 3.76 | 4.01 | 8747500.0 | 4.01 |
| 2020-04-15 | 3.87 | 3.7 | 3.86 | 3.7 | 4168900.0 | 3.7 |
| 2020-04-14 | 4.03 | 3.88 | 3.9 | 4.0 | 4397000.0 | 4.0 |
| 2020-04-13 | 3.88 | 3.66 | 3.77 | 3.86 | 6801200.0 | 3.86 |
| 2020-04-09 | 3.99 | 3.73 | 3.91 | 3.76 | 5733800.0 | 3.76 |
| 2020-04-08 | 3.88 | 3.64 | 3.73 | 3.84 | 6287500.0 | 3.84 |
| 2020-04-07 | 3.79 | 3.59 | 3.67 | 3.61 | 6674600.0 | 3.61 |
| 2020-04-06 | 3.53 | 3.25 | 3.3 | 3.48 | 10518100.0 | 3.48 |
| 2020-04-03 | 3.35 | 3.18 | 3.22 | 3.22 | 5268100.0 | 3.22 |
| 2020-04-02 | 3.52 | 3.19 | 3.31 | 3.23 | 9663700.0 | 3.23 |
| 2020-04-01 | 3.68 | 3.3 | 3.4 | 3.36 | 11581300.0 | 3.36 |
| 2020-03-31 | 4.27 | 3.98 | 3.99 | 4.13 | 7443000.0 | 4.13 |
| 2020-03-30 | 3.93 | 3.68 | 3.77 | 3.91 | 4092400.0 | 3.91 |
| 2020-03-27 | 3.87 | 3.68 | 3.75 | 3.81 | 3833600.0 | 3.81 |
| 2020-03-26 | 4.18 | 3.79 | 3.81 | 3.93 | 5852200.0 | 3.93 |
| 2020-03-25 | 3.98 | 3.52 | 3.71 | 3.76 | 6433900.0 | 3.76 |
| 2020-03-24 | 3.67 | 3.46 | 3.66 | 3.62 | 5548700.0 | 3.62 |
| 2020-03-23 | 3.56 | 3.25 | 3.35 | 3.44 | 6762600.0 | 3.44 |
| 2020-03-20 | 3.72 | 3.32 | 3.33 | 3.38 | 8340600.0 | 3.38 |
| 2020-03-19 | 3.35 | 3.0 | 3.08 | 3.26 | 6861300.0 | 3.26 |
| 2020-03-18 | 3.2 | 2.7 | 2.73 | 3.18 | 9992900.0 | 3.18 |
| 2020-03-17 | 3.51 | 2.84 | 3.5 | 2.9 | 18660400.0 | 2.9 |
| 2020-03-16 | 3.89 | 3.38 | 3.65 | 3.39 | 13485200.0 | 3.39 |
| 2020-03-13 | 4.39 | 3.63 | 3.93 | 4.38 | 11567900.0 | 4.38 |
| 2020-03-12 | 3.9 | 3.64 | 3.89 | 3.7 | 10503500.0 | 3.7 |
| 2020-03-11 | 4.28 | 4.02 | 4.1 | 4.16 | 13679500.0 | 4.16 |
| 2020-03-10 | 4.21 | 3.96 | 4.17 | 4.2 | 9966300.0 | 4.2 |
| 2020-03-09 | 4.09 | 3.77 | 3.95 | 3.85 | 13139000.0 | 3.85 |
| 2020-03-06 | 4.56 | 4.33 | 4.53 | 4.44 | 10202200.0 | 4.44 |
| 2020-03-05 | 4.85 | 4.63 | 4.78 | 4.67 | 7690600.0 | 4.67 |
| 2020-03-04 | 5.04 | 4.74 | 5.04 | 4.92 | 8415700.0 | 4.92 |
| 2020-03-03 | 5.13 | 4.87 | 5.08 | 4.93 | 6645100.0 | 4.93 |
| 2020-03-02 | 5.22 | 4.96 | 5.17 | 5.08 | 6395000.0 | 5.08 |
| 2020-02-28 | 5.17 | 4.95 | 4.97 | 5.17 | 7500200.0 | 5.17 |
| 2020-02-27 | 5.37 | 5.07 | 5.22 | 5.14 | 7885500.0 | 5.14 |
| 2020-02-26 | 5.65 | 5.47 | 5.49 | 5.47 | 6545400.0 | 5.47 |
| 2020-02-25 | 5.85 | 5.43 | 5.84 | 5.5 | 9081500.0 | 5.5 |
| 2020-02-24 | 5.78 | 5.65 | 5.72 | 5.76 | 5541700.0 | 5.76 |
| 2020-02-21 | 6.16 | 5.97 | 6.16 | 6.01 | 3269800.0 | 6.01 |
| 2020-02-20 | 6.23 | 6.06 | 6.15 | 6.16 | 4414300.0 | 6.16 |
| 2020-02-19 | 6.24 | 6.09 | 6.17 | 6.15 | 6265100.0 | 6.15 |
| 2020-02-18 | 6.24 | 5.84 | 5.86 | 6.09 | 13146500.0 | 6.09 |