| 名前 | Bellicum Pharmaceuticals Inc. Common Stock |
| ティッカー | BLCM |
| 国 | United States |
| 上場年 | 2014.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 7.44 | 6.8 | 7.0 | 7.02 | 940400.0 | 7.02 |
| 2021-02-12 | 6.73 | 5.3 | 5.57 | 6.64 | 1661700.0 | 6.64 |
| 2021-02-11 | 8.15 | 5.5 | 5.93 | 5.94 | 6941200.0 | 5.94 |
| 2021-02-10 | 5.32 | 4.55 | 4.9 | 5.28 | 1418000.0 | 5.28 |
| 2021-02-09 | 5.13 | 4.77 | 4.8 | 4.97 | 668800.0 | 4.97 |
| 2021-02-08 | 4.9 | 4.48 | 4.59 | 4.76 | 577800.0 | 4.76 |
| 2021-02-05 | 4.56 | 4.08 | 4.21 | 4.49 | 644300.0 | 4.49 |
| 2021-02-04 | 4.3 | 4.08 | 4.3 | 4.24 | 431800.0 | 4.24 |
| 2021-02-03 | 4.4 | 4.21 | 4.22 | 4.32 | 560100.0 | 4.32 |
| 2021-02-02 | 4.38 | 4.0 | 4.38 | 4.21 | 639000.0 | 4.21 |
| 2021-02-01 | 4.6 | 4.11 | 4.55 | 4.23 | 1085200.0 | 4.23 |
| 2021-01-29 | 5.93 | 4.4 | 4.84 | 4.65 | 8310600.0 | 4.65 |
| 2021-01-28 | 4.1 | 3.72 | 3.94 | 3.84 | 3273700.0 | 3.84 |
| 2021-01-27 | 4.44 | 3.82 | 4.4 | 3.88 | 475700.0 | 3.88 |
| 2021-01-26 | 4.55 | 4.26 | 4.41 | 4.45 | 285700.0 | 4.45 |
| 2021-01-25 | 4.5 | 4.04 | 4.22 | 4.39 | 558400.0 | 4.39 |
| 2021-01-22 | 4.31 | 4.16 | 4.17 | 4.17 | 235400.0 | 4.17 |
| 2021-01-21 | 4.56 | 4.08 | 4.5 | 4.31 | 567200.0 | 4.31 |
| 2021-01-20 | 4.66 | 3.88 | 3.91 | 4.56 | 1420200.0 | 4.56 |
| 2021-01-19 | 3.91 | 3.66 | 3.75 | 3.86 | 373300.0 | 3.86 |
| 2021-01-15 | 3.85 | 3.63 | 3.79 | 3.65 | 321500.0 | 3.65 |
| 2021-01-14 | 3.9 | 3.6 | 3.72 | 3.8 | 333600.0 | 3.8 |
| 2021-01-13 | 3.8 | 3.56 | 3.76 | 3.64 | 305500.0 | 3.64 |
| 2021-01-12 | 4.0 | 3.55 | 3.8 | 3.67 | 847900.0 | 3.67 |
| 2021-01-11 | 3.97 | 3.55 | 3.72 | 3.8 | 441400.0 | 3.8 |
| 2021-01-08 | 3.78 | 3.5 | 3.66 | 3.53 | 254500.0 | 3.53 |
| 2021-01-07 | 3.87 | 3.56 | 3.59 | 3.61 | 259900.0 | 3.61 |
| 2021-01-06 | 3.85 | 3.51 | 3.8 | 3.58 | 353900.0 | 3.58 |
| 2021-01-05 | 3.75 | 3.42 | 3.45 | 3.72 | 329100.0 | 3.72 |
| 2021-01-04 | 3.5 | 3.35 | 3.5 | 3.4 | 172200.0 | 3.4 |
| 2020-12-31 | 3.58 | 3.3 | 3.46 | 3.53 | 218000.0 | 3.53 |
| 2020-12-30 | 3.57 | 3.31 | 3.4 | 3.5 | 340100.0 | 3.5 |
| 2020-12-29 | 3.53 | 3.28 | 3.53 | 3.35 | 428600.0 | 3.35 |
| 2020-12-28 | 3.79 | 3.48 | 3.75 | 3.57 | 602800.0 | 3.57 |
| 2020-12-24 | 3.84 | 3.52 | 3.78 | 3.8 | 695100.0 | 3.8 |
| 2020-12-23 | 3.74 | 3.46 | 3.67 | 3.73 | 1134600.0 | 3.73 |
| 2020-12-22 | 3.87 | 3.25 | 3.37 | 3.6 | 1817000.0 | 3.6 |
| 2020-12-21 | 3.29 | 3.02 | 3.15 | 3.25 | 454600.0 | 3.25 |
| 2020-12-18 | 3.67 | 2.96 | 3.05 | 3.17 | 1985800.0 | 3.17 |
| 2020-12-17 | 3.19 | 2.93 | 2.99 | 3.04 | 617800.0 | 3.04 |
| 2020-12-16 | 3.05 | 2.8 | 2.98 | 2.99 | 575300.0 | 2.99 |
| 2020-12-15 | 3.24 | 2.93 | 3.15 | 2.97 | 707300.0 | 2.97 |
| 2020-12-14 | 3.19 | 2.97 | 2.97 | 3.15 | 1154000.0 | 3.15 |
| 2020-12-11 | 2.97 | 2.7 | 2.85 | 2.92 | 895400.0 | 2.92 |
| 2020-12-10 | 3.02 | 2.62 | 2.83 | 2.79 | 1259600.0 | 2.79 |
| 2020-12-09 | 2.89 | 2.7 | 2.88 | 2.71 | 564800.0 | 2.71 |
| 2020-12-08 | 2.92 | 2.78 | 2.82 | 2.83 | 269000.0 | 2.83 |
| 2020-12-07 | 3.0 | 2.74 | 3.0 | 2.79 | 794900.0 | 2.79 |
| 2020-12-04 | 3.12 | 3.04 | 3.06 | 3.09 | 291900.0 | 3.09 |
| 2020-12-03 | 3.13 | 2.95 | 3.11 | 3.06 | 567600.0 | 3.06 |
| 2020-12-02 | 3.23 | 3.01 | 3.13 | 3.07 | 583700.0 | 3.07 |
| 2020-12-01 | 4.27 | 3.15 | 3.81 | 3.23 | 4131300.0 | 3.23 |
| 2020-11-30 | 3.8 | 3.16 | 3.19 | 3.69 | 624700.0 | 3.69 |
| 2020-11-27 | 3.21 | 3.09 | 3.09 | 3.19 | 110800.0 | 3.19 |
| 2020-11-25 | 3.18 | 2.91 | 2.91 | 3.11 | 180700.0 | 3.11 |
| 2020-11-24 | 3.06 | 2.92 | 3.05 | 2.93 | 138200.0 | 2.93 |
| 2020-11-23 | 3.13 | 3.0 | 3.02 | 3.03 | 168700.0 | 3.03 |
| 2020-11-20 | 3.1 | 2.97 | 2.97 | 3.04 | 229900.0 | 3.04 |
| 2020-11-19 | 2.95 | 2.85 | 2.9 | 2.88 | 156500.0 | 2.88 |
| 2020-11-18 | 3.02 | 2.86 | 2.86 | 2.86 | 137100.0 | 2.86 |
| 2020-11-17 | 2.9 | 2.74 | 2.85 | 2.85 | 192300.0 | 2.85 |
| 2020-11-16 | 3.02 | 2.8 | 2.91 | 2.85 | 149600.0 | 2.85 |
| 2020-11-13 | 3.07 | 2.83 | 3.03 | 2.91 | 118600.0 | 2.91 |
| 2020-11-12 | 3.25 | 2.96 | 3.11 | 3.04 | 143400.0 | 3.04 |
| 2020-11-11 | 3.22 | 2.92 | 2.96 | 3.14 | 266200.0 | 3.14 |
| 2020-11-10 | 2.98 | 2.75 | 2.77 | 2.89 | 204600.0 | 2.89 |
| 2020-11-09 | 2.89 | 2.74 | 2.89 | 2.82 | 139600.0 | 2.82 |
| 2020-11-06 | 2.97 | 2.75 | 2.97 | 2.8 | 142100.0 | 2.8 |
| 2020-11-05 | 2.98 | 2.77 | 2.94 | 2.86 | 188900.0 | 2.86 |
| 2020-11-04 | 3.39 | 2.94 | 3.13 | 2.94 | 113100.0 | 2.94 |
| 2020-11-03 | 3.4 | 2.84 | 3.24 | 3.15 | 487000.0 | 3.15 |
| 2020-11-02 | 3.65 | 3.25 | 3.59 | 3.28 | 215100.0 | 3.28 |
| 2020-10-30 | 3.87 | 3.21 | 3.87 | 3.71 | 1093900.0 | 3.71 |
| 2020-10-29 | 6.65 | 5.8 | 6.3 | 5.9 | 140300.0 | 5.9 |
| 2020-10-28 | 6.42 | 6.1 | 6.1 | 6.4 | 13500.0 | 6.4 |
| 2020-10-27 | 6.41 | 6.1 | 6.29 | 6.23 | 12500.0 | 6.23 |
| 2020-10-26 | 6.39 | 6.05 | 6.15 | 6.37 | 29700.0 | 6.37 |
| 2020-10-23 | 6.5 | 6.02 | 6.25 | 6.2 | 96700.0 | 6.2 |
| 2020-10-22 | 6.33 | 6.12 | 6.16 | 6.12 | 16500.0 | 6.12 |
| 2020-10-21 | 6.63 | 6.04 | 6.63 | 6.16 | 46100.0 | 6.16 |
| 2020-10-20 | 6.68 | 6.06 | 6.68 | 6.1 | 32600.0 | 6.1 |
| 2020-10-19 | 6.98 | 6.5 | 6.94 | 6.5 | 24600.0 | 6.5 |
| 2020-10-16 | 7.17 | 6.86 | 6.86 | 6.87 | 20600.0 | 6.87 |
| 2020-10-15 | 6.99 | 6.79 | 6.8 | 6.82 | 13900.0 | 6.82 |
| 2020-10-14 | 6.99 | 6.62 | 6.64 | 6.79 | 40000.0 | 6.79 |
| 2020-10-13 | 7.84 | 6.59 | 6.96 | 6.68 | 178300.0 | 6.68 |
| 2020-10-12 | 7.12 | 6.57 | 7.12 | 6.75 | 57500.0 | 6.75 |
| 2020-10-09 | 7.04 | 6.74 | 6.97 | 6.97 | 29200.0 | 6.97 |
| 2020-10-08 | 6.99 | 6.5 | 6.5 | 6.95 | 45700.0 | 6.95 |
| 2020-10-07 | 6.58 | 6.34 | 6.34 | 6.49 | 19300.0 | 6.49 |
| 2020-10-06 | 6.7 | 6.36 | 6.48 | 6.37 | 19100.0 | 6.37 |
| 2020-10-05 | 6.67 | 6.32 | 6.33 | 6.5 | 25700.0 | 6.5 |
| 2020-10-02 | 6.55 | 6.16 | 6.16 | 6.33 | 26700.0 | 6.33 |
| 2020-10-01 | 6.65 | 6.4 | 6.65 | 6.52 | 22300.0 | 6.52 |
| 2020-09-30 | 6.84 | 6.43 | 6.84 | 6.57 | 35400.0 | 6.57 |
| 2020-09-29 | 6.8 | 6.4 | 6.44 | 6.78 | 39500.0 | 6.78 |
| 2020-09-28 | 6.69 | 6.34 | 6.58 | 6.44 | 40900.0 | 6.44 |
| 2020-09-25 | 6.65 | 6.32 | 6.39 | 6.51 | 34400.0 | 6.51 |
| 2020-09-24 | 6.54 | 6.2 | 6.54 | 6.34 | 56600.0 | 6.34 |
| 2020-09-23 | 7.22 | 6.5 | 7.17 | 6.71 | 74700.0 | 6.71 |
| 2020-09-22 | 7.64 | 7.1 | 7.34 | 7.25 | 54600.0 | 7.25 |
| 2020-09-21 | 7.7 | 7.11 | 7.7 | 7.34 | 99600.0 | 7.34 |
| 2020-09-18 | 8.0 | 6.68 | 6.87 | 7.74 | 309400.0 | 7.74 |
| 2020-09-17 | 7.12 | 6.55 | 6.65 | 6.9 | 80000.0 | 6.9 |
| 2020-09-16 | 7.25 | 6.55 | 6.94 | 6.65 | 106700.0 | 6.65 |
| 2020-09-15 | 8.19 | 6.31 | 6.45 | 7.03 | 1095100.0 | 7.03 |
| 2020-09-14 | 6.37 | 5.68 | 5.8 | 6.3 | 59500.0 | 6.3 |
| 2020-09-11 | 5.84 | 5.5 | 5.64 | 5.66 | 17900.0 | 5.66 |
| 2020-09-10 | 5.68 | 5.3 | 5.35 | 5.58 | 44200.0 | 5.58 |
| 2020-09-09 | 5.5 | 5.22 | 5.3 | 5.38 | 28100.0 | 5.38 |
| 2020-09-08 | 5.46 | 5.13 | 5.38 | 5.28 | 50300.0 | 5.28 |
| 2020-09-04 | 5.22 | 4.64 | 4.79 | 5.21 | 75600.0 | 5.21 |
| 2020-09-03 | 5.16 | 4.69 | 5.13 | 4.79 | 103500.0 | 4.79 |
| 2020-09-02 | 5.67 | 5.03 | 5.37 | 5.2 | 50100.0 | 5.2 |
| 2020-09-01 | 5.94 | 5.25 | 5.88 | 5.39 | 92700.0 | 5.39 |
| 2020-08-31 | 6.21 | 5.9 | 6.19 | 5.95 | 23700.0 | 5.95 |
| 2020-08-28 | 6.2 | 5.95 | 6.11 | 6.19 | 18700.0 | 6.19 |
| 2020-08-27 | 6.31 | 5.9 | 6.27 | 6.19 | 33500.0 | 6.19 |
| 2020-08-26 | 6.39 | 6.0 | 6.12 | 6.22 | 50200.0 | 6.22 |
| 2020-08-25 | 6.25 | 5.94 | 6.22 | 6.17 | 26000.0 | 6.17 |
| 2020-08-24 | 6.57 | 6.11 | 6.43 | 6.21 | 48800.0 | 6.21 |
| 2020-08-21 | 6.46 | 6.2 | 6.22 | 6.45 | 25700.0 | 6.45 |
| 2020-08-20 | 6.48 | 6.1 | 6.44 | 6.33 | 46200.0 | 6.33 |
| 2020-08-19 | 6.6 | 6.21 | 6.24 | 6.45 | 28500.0 | 6.45 |
| 2020-08-18 | 6.8 | 6.25 | 6.75 | 6.28 | 51800.0 | 6.28 |
| 2020-08-17 | 6.96 | 6.4 | 6.96 | 6.68 | 76400.0 | 6.68 |
| 2020-08-14 | 6.95 | 6.72 | 6.84 | 6.89 | 17600.0 | 6.89 |
| 2020-08-13 | 7.07 | 6.76 | 7.04 | 6.93 | 19000.0 | 6.93 |
| 2020-08-12 | 7.1 | 6.9 | 7.06 | 7.04 | 20400.0 | 7.04 |
| 2020-08-11 | 7.48 | 6.95 | 7.4 | 7.07 | 34900.0 | 7.07 |
| 2020-08-10 | 7.54 | 6.84 | 6.97 | 7.5 | 29700.0 | 7.5 |
| 2020-08-07 | 7.66 | 6.87 | 7.5 | 7.06 | 52100.0 | 7.06 |
| 2020-08-06 | 7.61 | 7.28 | 7.61 | 7.49 | 17300.0 | 7.49 |
| 2020-08-05 | 7.54 | 7.01 | 7.2 | 7.54 | 28800.0 | 7.54 |
| 2020-08-04 | 7.17 | 6.78 | 7.03 | 7.17 | 28300.0 | 7.17 |
| 2020-08-03 | 7.13 | 6.66 | 6.71 | 7.13 | 27900.0 | 7.13 |
| 2020-07-31 | 7.07 | 6.67 | 7.07 | 6.71 | 29500.0 | 6.71 |
| 2020-07-30 | 7.1 | 6.74 | 6.96 | 7.06 | 24400.0 | 7.06 |
| 2020-07-29 | 7.09 | 6.76 | 7.0 | 7.02 | 28300.0 | 7.02 |
| 2020-07-28 | 7.2 | 6.78 | 7.12 | 6.98 | 18100.0 | 6.98 |
| 2020-07-27 | 7.3 | 6.82 | 6.82 | 7.13 | 42400.0 | 7.13 |
| 2020-07-24 | 6.98 | 6.75 | 6.93 | 6.81 | 26700.0 | 6.81 |
| 2020-07-23 | 7.54 | 6.66 | 7.54 | 7.02 | 52100.0 | 7.02 |
| 2020-07-22 | 7.7 | 7.27 | 7.51 | 7.42 | 35100.0 | 7.42 |
| 2020-07-21 | 7.67 | 7.21 | 7.5 | 7.54 | 39700.0 | 7.54 |
| 2020-07-20 | 7.75 | 7.25 | 7.56 | 7.55 | 56500.0 | 7.55 |
| 2020-07-17 | 7.9 | 6.97 | 6.97 | 7.55 | 82300.0 | 7.55 |
| 2020-07-16 | 7.06 | 6.78 | 6.82 | 6.89 | 20200.0 | 6.89 |
| 2020-07-15 | 7.1 | 6.45 | 6.57 | 6.99 | 40800.0 | 6.99 |
| 2020-07-14 | 6.87 | 6.41 | 6.55 | 6.53 | 81100.0 | 6.53 |
| 2020-07-13 | 7.36 | 6.66 | 7.36 | 6.81 | 91000.0 | 6.81 |
| 2020-07-10 | 7.91 | 6.86 | 7.68 | 7.29 | 87200.0 | 7.29 |
| 2020-07-09 | 8.2 | 7.5 | 8.2 | 7.69 | 59100.0 | 7.69 |
| 2020-07-08 | 8.22 | 7.8 | 8.09 | 8.13 | 21400.0 | 8.13 |
| 2020-07-07 | 8.27 | 7.8 | 8.27 | 8.01 | 22900.0 | 8.01 |
| 2020-07-06 | 8.75 | 7.92 | 8.75 | 8.02 | 42300.0 | 8.02 |
| 2020-07-02 | 8.52 | 7.76 | 8.47 | 8.34 | 26700.0 | 8.34 |
| 2020-07-01 | 8.44 | 7.43 | 7.43 | 8.38 | 51800.0 | 8.38 |
| 2020-06-30 | 7.55 | 7.12 | 7.46 | 7.43 | 74600.0 | 7.43 |
| 2020-06-29 | 8.36 | 7.43 | 7.96 | 7.54 | 37600.0 | 7.54 |
| 2020-06-26 | 8.41 | 7.68 | 8.36 | 7.96 | 77200.0 | 7.96 |
| 2020-06-25 | 8.83 | 8.3 | 8.66 | 8.48 | 33200.0 | 8.48 |
| 2020-06-24 | 8.91 | 8.45 | 8.83 | 8.84 | 78600.0 | 8.84 |
| 2020-06-23 | 9.1 | 8.83 | 9.05 | 8.94 | 31900.0 | 8.94 |
| 2020-06-22 | 9.09 | 8.52 | 8.93 | 9.03 | 43800.0 | 9.03 |
| 2020-06-19 | 9.15 | 8.61 | 9.07 | 8.93 | 111400.0 | 8.93 |
| 2020-06-18 | 8.98 | 8.55 | 8.78 | 8.97 | 25400.0 | 8.97 |
| 2020-06-17 | 9.0 | 8.43 | 8.93 | 8.78 | 46100.0 | 8.78 |
| 2020-06-16 | 9.09 | 8.4 | 8.4 | 8.98 | 81700.0 | 8.98 |
| 2020-06-15 | 8.49 | 7.39 | 7.82 | 8.42 | 71400.0 | 8.42 |
| 2020-06-12 | 7.7 | 7.13 | 7.61 | 7.7 | 37800.0 | 7.7 |
| 2020-06-11 | 7.95 | 7.05 | 7.95 | 7.2 | 121300.0 | 7.2 |
| 2020-06-10 | 8.61 | 7.57 | 8.61 | 8.29 | 87900.0 | 8.29 |
| 2020-06-09 | 9.17 | 8.44 | 8.85 | 8.6 | 78400.0 | 8.6 |
| 2020-06-08 | 9.12 | 8.51 | 8.76 | 8.82 | 89600.0 | 8.82 |
| 2020-06-05 | 9.56 | 8.6 | 9.05 | 8.78 | 77500.0 | 8.78 |
| 2020-06-04 | 8.94 | 8.3 | 8.3 | 8.9 | 70200.0 | 8.9 |
| 2020-06-03 | 9.1 | 8.33 | 9.05 | 8.4 | 86200.0 | 8.4 |
| 2020-06-02 | 9.41 | 8.31 | 8.9 | 8.61 | 106700.0 | 8.61 |
| 2020-06-01 | 8.89 | 7.35 | 7.52 | 8.72 | 165600.0 | 8.72 |
| 2020-05-29 | 7.87 | 6.96 | 6.99 | 7.63 | 86900.0 | 7.63 |
| 2020-05-28 | 7.91 | 6.88 | 7.52 | 6.96 | 109800.0 | 6.96 |
| 2020-05-27 | 7.43 | 6.8 | 7.27 | 7.37 | 70700.0 | 7.37 |
| 2020-05-26 | 8.65 | 7.04 | 8.33 | 7.27 | 212800.0 | 7.27 |
| 2020-05-22 | 7.72 | 6.85 | 6.89 | 7.71 | 159800.0 | 7.71 |
| 2020-05-21 | 6.86 | 6.25 | 6.65 | 6.81 | 50400.0 | 6.81 |
| 2020-05-20 | 6.8 | 6.0 | 6.01 | 6.63 | 102900.0 | 6.63 |
| 2020-05-19 | 6.47 | 6.05 | 6.23 | 6.05 | 61000.0 | 6.05 |
| 2020-05-18 | 6.53 | 6.12 | 6.24 | 6.22 | 72800.0 | 6.22 |
| 2020-05-15 | 6.36 | 5.96 | 6.0 | 6.11 | 76400.0 | 6.11 |
| 2020-05-14 | 6.26 | 5.32 | 5.72 | 6.15 | 79900.0 | 6.15 |
| 2020-05-13 | 6.47 | 5.53 | 6.12 | 5.84 | 87600.0 | 5.84 |
| 2020-05-12 | 7.4 | 6.07 | 7.1 | 6.11 | 152000.0 | 6.11 |
| 2020-05-11 | 7.69 | 6.92 | 6.92 | 7.06 | 196700.0 | 7.06 |
| 2020-05-08 | 7.77 | 5.36 | 5.7 | 7.36 | 567600.0 | 7.36 |
| 2020-05-07 | 5.75 | 5.15 | 5.15 | 5.58 | 176200.0 | 5.58 |
| 2020-05-06 | 5.38 | 4.91 | 5.01 | 5.14 | 186200.0 | 5.14 |
| 2020-05-05 | 5.43 | 4.54 | 4.6 | 4.89 | 443800.0 | 4.89 |
| 2020-05-04 | 4.76 | 4.53 | 4.54 | 4.58 | 84600.0 | 4.58 |
| 2020-05-01 | 5.02 | 4.37 | 5.0 | 4.56 | 162300.0 | 4.56 |
| 2020-04-30 | 5.42 | 5.0 | 5.4 | 5.0 | 74000.0 | 5.0 |
| 2020-04-29 | 5.79 | 5.42 | 5.68 | 5.48 | 108300.0 | 5.48 |
| 2020-04-28 | 6.0 | 5.37 | 6.0 | 5.41 | 88100.0 | 5.41 |
| 2020-04-27 | 6.3 | 5.93 | 6.05 | 5.99 | 112300.0 | 5.99 |
| 2020-04-24 | 6.09 | 5.73 | 5.82 | 5.93 | 44000.0 | 5.93 |
| 2020-04-23 | 6.66 | 5.81 | 6.44 | 5.82 | 82600.0 | 5.82 |
| 2020-04-22 | 6.49 | 5.65 | 5.93 | 6.48 | 55500.0 | 6.48 |
| 2020-04-21 | 6.26 | 5.22 | 6.26 | 5.68 | 128500.0 | 5.68 |
| 2020-04-20 | 6.68 | 6.15 | 6.58 | 6.33 | 44900.0 | 6.33 |
| 2020-04-17 | 6.89 | 6.35 | 6.84 | 6.56 | 68400.0 | 6.56 |
| 2020-04-16 | 6.59 | 6.08 | 6.38 | 6.52 | 39900.0 | 6.52 |
| 2020-04-15 | 6.55 | 5.83 | 6.55 | 6.35 | 59400.0 | 6.35 |
| 2020-04-14 | 6.92 | 6.0 | 6.08 | 6.57 | 168900.0 | 6.57 |
| 2020-04-13 | 6.4 | 4.91 | 5.0 | 5.95 | 127700.0 | 5.95 |
| 2020-04-09 | 5.0 | 4.82 | 4.89 | 5.0 | 60100.0 | 5.0 |
| 2020-04-08 | 5.14 | 4.72 | 4.99 | 4.85 | 110000.0 | 4.85 |
| 2020-04-07 | 5.0 | 4.66 | 4.92 | 4.95 | 138300.0 | 4.95 |
| 2020-04-06 | 4.9 | 4.26 | 4.3 | 4.8 | 140300.0 | 4.8 |
| 2020-04-03 | 4.47 | 3.87 | 4.31 | 4.13 | 125100.0 | 4.13 |
| 2020-04-02 | 4.64 | 4.21 | 4.32 | 4.29 | 93400.0 | 4.29 |
| 2020-04-01 | 5.01 | 4.23 | 4.59 | 4.35 | 139400.0 | 4.35 |
| 2020-03-31 | 4.95 | 4.4 | 4.5 | 4.71 | 87600.0 | 4.71 |
| 2020-03-30 | 5.1 | 4.29 | 4.94 | 4.38 | 119000.0 | 4.38 |
| 2020-03-27 | 4.86 | 4.29 | 4.49 | 4.77 | 98400.0 | 4.77 |
| 2020-03-26 | 4.93 | 4.27 | 4.59 | 4.5 | 122800.0 | 4.5 |
| 2020-03-25 | 4.95 | 4.23 | 4.3 | 4.55 | 105800.0 | 4.55 |
| 2020-03-24 | 4.3 | 3.7 | 3.94 | 4.23 | 148500.0 | 4.23 |
| 2020-03-23 | 4.22 | 3.41 | 3.82 | 3.63 | 146800.0 | 3.63 |
| 2020-03-20 | 4.15 | 3.6 | 3.7 | 3.82 | 115200.0 | 3.82 |
| 2020-03-19 | 3.8 | 3.4 | 3.41 | 3.52 | 168700.0 | 3.52 |
| 2020-03-18 | 3.77 | 3.4 | 3.74 | 3.56 | 90200.0 | 3.56 |
| 2020-03-17 | 4.1 | 3.42 | 3.58 | 3.8 | 92000.0 | 3.8 |
| 2020-03-16 | 4.85 | 3.32 | 4.5 | 3.61 | 165100.0 | 3.61 |
| 2020-03-13 | 5.85 | 3.92 | 5.4 | 4.86 | 325200.0 | 4.86 |
| 2020-03-12 | 6.72 | 5.83 | 6.45 | 5.91 | 101300.0 | 5.91 |
| 2020-03-11 | 7.49 | 6.64 | 7.02 | 7.29 | 68300.0 | 7.29 |
| 2020-03-10 | 8.04 | 7.0 | 7.93 | 7.2 | 70300.0 | 7.2 |
| 2020-03-09 | 7.77 | 7.13 | 7.28 | 7.43 | 93600.0 | 7.43 |
| 2020-03-06 | 8.81 | 7.98 | 8.65 | 8.13 | 128800.0 | 8.13 |
| 2020-03-05 | 9.09 | 8.7 | 8.7 | 8.85 | 28900.0 | 8.85 |
| 2020-03-04 | 9.14 | 8.44 | 8.67 | 8.86 | 56100.0 | 8.86 |
| 2020-03-03 | 9.01 | 8.36 | 8.95 | 8.61 | 51900.0 | 8.61 |
| 2020-03-02 | 9.4 | 8.52 | 9.12 | 8.95 | 64700.0 | 8.95 |
| 2020-02-28 | 9.0 | 8.0 | 8.0 | 9.0 | 96500.0 | 9.0 |
| 2020-02-27 | 8.76 | 8.0 | 8.66 | 8.02 | 115800.0 | 8.02 |
| 2020-02-26 | 9.06 | 8.61 | 8.72 | 8.81 | 67400.0 | 8.81 |
| 2020-02-25 | 9.45 | 8.55 | 9.26 | 8.67 | 107300.0 | 8.67 |
| 2020-02-24 | 9.22 | 8.5 | 8.68 | 9.21 | 182900.0 | 9.21 |
| 2020-02-21 | 10.12 | 9.05 | 9.9 | 9.2 | 194900.0 | 9.2 |
| 2020-02-20 | 10.41 | 9.9 | 9.97 | 9.93 | 133700.0 | 9.93 |
| 2020-02-19 | 10.34 | 9.81 | 10.22 | 10.01 | 131400.0 | 10.01 |
| 2020-02-18 | 10.43 | 9.91 | 10.31 | 10.22 | 125300.0 | 10.22 |