| 名前 | Alaska Communications Systems Group Inc. Common Stock |
| ティッカー | ALSK |
| 国 | United States |
| 上場年 | 1999.0 |
| セクター | Public Utilities |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 3.28 | 3.25 | 3.25 | 3.27 | 278900.0 | 3.27 |
| 2021-02-12 | 3.26 | 3.25 | 3.25 | 3.26 | 211400.0 | 3.26 |
| 2021-02-11 | 3.29 | 3.25 | 3.28 | 3.25 | 306900.0 | 3.25 |
| 2021-02-10 | 3.32 | 3.27 | 3.3 | 3.27 | 186800.0 | 3.27 |
| 2021-02-09 | 3.32 | 3.27 | 3.3 | 3.29 | 371700.0 | 3.29 |
| 2021-02-08 | 3.3 | 3.27 | 3.28 | 3.3 | 246900.0 | 3.3 |
| 2021-02-05 | 3.29 | 3.26 | 3.29 | 3.28 | 886300.0 | 3.28 |
| 2021-02-04 | 3.29 | 3.27 | 3.28 | 3.28 | 137800.0 | 3.28 |
| 2021-02-03 | 3.29 | 3.27 | 3.28 | 3.28 | 644900.0 | 3.28 |
| 2021-02-02 | 3.29 | 3.27 | 3.28 | 3.28 | 396400.0 | 3.28 |
| 2021-02-01 | 3.29 | 3.27 | 3.27 | 3.27 | 255900.0 | 3.27 |
| 2021-01-29 | 3.29 | 3.26 | 3.27 | 3.28 | 555900.0 | 3.28 |
| 2021-01-28 | 3.29 | 3.27 | 3.28 | 3.28 | 310600.0 | 3.28 |
| 2021-01-27 | 3.29 | 3.27 | 3.27 | 3.27 | 867500.0 | 3.27 |
| 2021-01-26 | 3.3 | 3.27 | 3.29 | 3.28 | 1493900.0 | 3.28 |
| 2021-01-25 | 3.3 | 3.28 | 3.28 | 3.29 | 1303000.0 | 3.29 |
| 2021-01-22 | 3.3 | 3.28 | 3.28 | 3.29 | 1049400.0 | 3.29 |
| 2021-01-21 | 3.3 | 3.28 | 3.28 | 3.28 | 751700.0 | 3.28 |
| 2021-01-20 | 3.29 | 3.28 | 3.29 | 3.28 | 507100.0 | 3.28 |
| 2021-01-19 | 3.32 | 3.27 | 3.3 | 3.29 | 454400.0 | 3.29 |
| 2021-01-15 | 3.3 | 3.27 | 3.27 | 3.29 | 220000.0 | 3.29 |
| 2021-01-14 | 3.31 | 3.26 | 3.31 | 3.27 | 1347500.0 | 3.27 |
| 2021-01-13 | 3.31 | 3.29 | 3.3 | 3.29 | 836800.0 | 3.29 |
| 2021-01-12 | 3.32 | 3.29 | 3.32 | 3.3 | 1762600.0 | 3.3 |
| 2021-01-11 | 3.33 | 3.29 | 3.29 | 3.32 | 543800.0 | 3.32 |
| 2021-01-08 | 3.32 | 3.29 | 3.32 | 3.29 | 633300.0 | 3.29 |
| 2021-01-07 | 3.35 | 3.3 | 3.32 | 3.32 | 932300.0 | 3.32 |
| 2021-01-06 | 3.35 | 3.31 | 3.32 | 3.34 | 1254300.0 | 3.34 |
| 2021-01-05 | 3.34 | 3.3 | 3.3 | 3.33 | 899200.0 | 3.33 |
| 2021-01-04 | 3.34 | 3.25 | 3.34 | 3.3 | 6523300.0 | 3.3 |
| 2020-12-31 | 3.72 | 3.59 | 3.61 | 3.69 | 375600.0 | 3.69 |
| 2020-12-30 | 3.66 | 3.61 | 3.63 | 3.63 | 199800.0 | 3.63 |
| 2020-12-29 | 3.66 | 3.6 | 3.62 | 3.62 | 234100.0 | 3.62 |
| 2020-12-28 | 3.67 | 3.6 | 3.66 | 3.62 | 197200.0 | 3.62 |
| 2020-12-24 | 3.67 | 3.6 | 3.61 | 3.66 | 256300.0 | 3.66 |
| 2020-12-23 | 3.49 | 3.26 | 3.44 | 3.47 | 380500.0 | 3.47 |
| 2020-12-22 | 3.55 | 3.45 | 3.5 | 3.45 | 834500.0 | 3.45 |
| 2020-12-21 | 3.58 | 3.45 | 3.51 | 3.48 | 1226100.0 | 3.48 |
| 2020-12-18 | 3.61 | 3.53 | 3.61 | 3.56 | 674200.0 | 3.56 |
| 2020-12-17 | 3.63 | 3.55 | 3.6 | 3.59 | 538900.0 | 3.59 |
| 2020-12-16 | 3.63 | 3.59 | 3.62 | 3.6 | 981900.0 | 3.6 |
| 2020-12-15 | 3.62 | 3.56 | 3.56 | 3.61 | 891000.0 | 3.61 |
| 2020-12-14 | 3.66 | 3.56 | 3.63 | 3.61 | 302400.0 | 3.61 |
| 2020-12-11 | 3.64 | 3.54 | 3.54 | 3.63 | 331700.0 | 3.63 |
| 2020-12-10 | 3.72 | 3.5 | 3.56 | 3.61 | 2792200.0 | 3.61 |
| 2020-12-09 | 3.88 | 3.69 | 3.81 | 3.73 | 649500.0 | 3.73 |
| 2020-12-08 | 3.84 | 3.67 | 3.67 | 3.81 | 1361500.0 | 3.81 |
| 2020-12-07 | 3.75 | 3.65 | 3.75 | 3.72 | 1386700.0 | 3.72 |
| 2020-12-04 | 3.92 | 3.45 | 3.45 | 3.76 | 7603200.0 | 3.76 |
| 2020-12-03 | 3.09 | 3.05 | 3.07 | 3.05 | 682900.0 | 3.05 |
| 2020-12-02 | 3.11 | 3.06 | 3.07 | 3.08 | 452500.0 | 3.08 |
| 2020-12-01 | 3.09 | 3.05 | 3.05 | 3.07 | 673400.0 | 3.07 |
| 2020-11-30 | 3.15 | 3.05 | 3.15 | 3.06 | 1266400.0 | 3.06 |
| 2020-11-27 | 3.14 | 3.11 | 3.11 | 3.14 | 137000.0 | 3.14 |
| 2020-11-25 | 3.15 | 3.1 | 3.13 | 3.1 | 347400.0 | 3.1 |
| 2020-11-24 | 3.2 | 3.11 | 3.13 | 3.13 | 953800.0 | 3.13 |
| 2020-11-23 | 3.15 | 3.11 | 3.11 | 3.13 | 536100.0 | 3.13 |
| 2020-11-20 | 3.13 | 3.09 | 3.11 | 3.11 | 479900.0 | 3.11 |
| 2020-11-19 | 3.16 | 3.08 | 3.08 | 3.11 | 865400.0 | 3.11 |
| 2020-11-18 | 3.17 | 3.1 | 3.11 | 3.13 | 1423100.0 | 3.13 |
| 2020-11-17 | 3.13 | 3.1 | 3.11 | 3.11 | 695900.0 | 3.11 |
| 2020-11-16 | 3.14 | 3.08 | 3.09 | 3.12 | 799400.0 | 3.12 |
| 2020-11-13 | 3.13 | 3.09 | 3.12 | 3.09 | 243100.0 | 3.09 |
| 2020-11-12 | 3.13 | 3.06 | 3.1 | 3.12 | 305000.0 | 3.12 |
| 2020-11-11 | 3.11 | 3.06 | 3.07 | 3.11 | 592100.0 | 3.11 |
| 2020-11-10 | 3.13 | 3.05 | 3.06 | 3.08 | 911700.0 | 3.08 |
| 2020-11-09 | 3.09 | 3.05 | 3.07 | 3.07 | 1631000.0 | 3.07 |
| 2020-11-06 | 3.06 | 3.03 | 3.04 | 3.05 | 4585200.0 | 3.05 |
| 2020-11-05 | 3.07 | 3.01 | 3.02 | 3.04 | 1465900.0 | 3.04 |
| 2020-11-04 | 3.04 | 2.99 | 3.01 | 3.02 | 2265300.0 | 3.02 |
| 2020-11-03 | 3.07 | 2.98 | 3.04 | 3.04 | 11383100.0 | 3.04 |
| 2020-11-02 | 1.93 | 1.88 | 1.92 | 1.91 | 100800.0 | 1.91 |
| 2020-10-30 | 1.93 | 1.88 | 1.92 | 1.91 | 91500.0 | 1.91 |
| 2020-10-29 | 1.93 | 1.85 | 1.91 | 1.93 | 178100.0 | 1.93 |
| 2020-10-28 | 1.92 | 1.89 | 1.91 | 1.91 | 200600.0 | 1.91 |
| 2020-10-27 | 1.96 | 1.91 | 1.96 | 1.93 | 149200.0 | 1.93 |
| 2020-10-26 | 1.96 | 1.92 | 1.95 | 1.96 | 184900.0 | 1.96 |
| 2020-10-23 | 1.98 | 1.91 | 1.98 | 1.95 | 210100.0 | 1.95 |
| 2020-10-22 | 1.99 | 1.97 | 1.99 | 1.97 | 98500.0 | 1.97 |
| 2020-10-21 | 1.99 | 1.97 | 1.99 | 1.98 | 56600.0 | 1.98 |
| 2020-10-20 | 2.03 | 1.98 | 2.01 | 1.99 | 424600.0 | 1.99 |
| 2020-10-19 | 2.01 | 1.97 | 2.0 | 1.98 | 59900.0 | 1.98 |
| 2020-10-16 | 2.04 | 1.98 | 1.98 | 2.02 | 102000.0 | 2.02 |
| 2020-10-15 | 2.0 | 1.96 | 1.99 | 2.0 | 93400.0 | 2.0 |
| 2020-10-14 | 2.05 | 1.97 | 2.05 | 1.98 | 118400.0 | 1.98 |
| 2020-10-13 | 2.07 | 2.02 | 2.05 | 2.03 | 71400.0 | 2.03 |
| 2020-10-12 | 2.06 | 2.01 | 2.04 | 2.06 | 125300.0 | 2.06 |
| 2020-10-09 | 2.05 | 2.0 | 2.05 | 2.04 | 175900.0 | 2.04 |
| 2020-10-08 | 2.04 | 1.97 | 2.0 | 2.03 | 106900.0 | 2.03 |
| 2020-10-07 | 2.01 | 1.96 | 1.99 | 1.99 | 131900.0 | 1.99 |
| 2020-10-06 | 2.08 | 1.96 | 2.03 | 1.96 | 183000.0 | 1.96 |
| 2020-10-05 | 2.07 | 2.02 | 2.03 | 2.07 | 101200.0 | 2.07 |
| 2020-10-02 | 2.03 | 1.98 | 2.02 | 2.02 | 109200.0 | 2.02 |
| 2020-10-01 | 2.06 | 1.99 | 2.0 | 2.03 | 129100.0 | 2.03 |
| 2020-09-30 | 2.06 | 1.98 | 2.05 | 2.0 | 211500.0 | 2.0 |
| 2020-09-29 | 2.05 | 1.94 | 1.95 | 2.05 | 145800.0 | 2.05 |
| 2020-09-28 | 2.0 | 1.93 | 1.93 | 1.96 | 129700.0 | 1.96 |
| 2020-09-25 | 2.02 | 1.88 | 1.99 | 1.93 | 350000.0 | 1.93 |
| 2020-09-24 | 2.05 | 1.99 | 2.04 | 2.0 | 167000.0 | 2.0 |
| 2020-09-23 | 2.13 | 2.02 | 2.13 | 2.06 | 308900.0 | 2.06 |
| 2020-09-22 | 2.15 | 2.08 | 2.15 | 2.12 | 275100.0 | 2.12 |
| 2020-09-21 | 2.2 | 2.11 | 2.2 | 2.15 | 207100.0 | 2.15 |
| 2020-09-18 | 2.27 | 2.11 | 2.17 | 2.26 | 394400.0 | 2.26 |
| 2020-09-17 | 2.2 | 2.12 | 2.19 | 2.13 | 145700.0 | 2.13 |
| 2020-09-16 | 2.22 | 2.16 | 2.18 | 2.2 | 149100.0 | 2.2 |
| 2020-09-15 | 2.22 | 2.17 | 2.17 | 2.17 | 97300.0 | 2.17 |
| 2020-09-14 | 2.16 | 2.12 | 2.16 | 2.15 | 140300.0 | 2.15 |
| 2020-09-11 | 2.25 | 2.15 | 2.25 | 2.16 | 105700.0 | 2.16 |
| 2020-09-10 | 2.25 | 2.21 | 2.25 | 2.23 | 62900.0 | 2.23 |
| 2020-09-09 | 2.3 | 2.12 | 2.28 | 2.25 | 202500.0 | 2.25 |
| 2020-09-08 | 2.26 | 2.2 | 2.26 | 2.25 | 111800.0 | 2.25 |
| 2020-09-04 | 2.28 | 2.24 | 2.28 | 2.27 | 203900.0 | 2.27 |
| 2020-09-03 | 2.31 | 2.25 | 2.31 | 2.27 | 112400.0 | 2.27 |
| 2020-09-02 | 2.32 | 2.25 | 2.26 | 2.31 | 335600.0 | 2.31 |
| 2020-09-01 | 2.27 | 2.23 | 2.23 | 2.27 | 136200.0 | 2.27 |
| 2020-08-31 | 2.3 | 2.24 | 2.28 | 2.24 | 163000.0 | 2.24 |
| 2020-08-28 | 2.29 | 2.26 | 2.28 | 2.29 | 106900.0 | 2.29 |
| 2020-08-27 | 2.31 | 2.26 | 2.31 | 2.29 | 117100.0 | 2.29 |
| 2020-08-26 | 2.32 | 2.26 | 2.3 | 2.28 | 168600.0 | 2.28 |
| 2020-08-25 | 2.29 | 2.22 | 2.22 | 2.28 | 284200.0 | 2.28 |
| 2020-08-24 | 2.2 | 2.17 | 2.18 | 2.2 | 153900.0 | 2.2 |
| 2020-08-21 | 2.19 | 2.13 | 2.19 | 2.17 | 366500.0 | 2.17 |
| 2020-08-20 | 2.23 | 2.17 | 2.22 | 2.19 | 224900.0 | 2.19 |
| 2020-08-19 | 2.28 | 2.21 | 2.26 | 2.22 | 123000.0 | 2.22 |
| 2020-08-18 | 2.3 | 2.23 | 2.3 | 2.26 | 157600.0 | 2.26 |
| 2020-08-17 | 2.3 | 2.1 | 2.3 | 2.29 | 374900.0 | 2.29 |
| 2020-08-14 | 2.27 | 2.22 | 2.25 | 2.26 | 158200.0 | 2.26 |
| 2020-08-13 | 2.28 | 2.23 | 2.27 | 2.26 | 205900.0 | 2.26 |
| 2020-08-12 | 2.34 | 2.22 | 2.31 | 2.25 | 229800.0 | 2.25 |
| 2020-08-11 | 2.35 | 2.26 | 2.33 | 2.28 | 159600.0 | 2.28 |
| 2020-08-10 | 2.36 | 2.29 | 2.35 | 2.32 | 252800.0 | 2.32 |
| 2020-08-07 | 2.39 | 2.29 | 2.3 | 2.33 | 252800.0 | 2.33 |
| 2020-08-06 | 2.43 | 2.29 | 2.43 | 2.3 | 201700.0 | 2.3 |
| 2020-08-05 | 2.4 | 2.27 | 2.33 | 2.4 | 310500.0 | 2.4 |
| 2020-08-04 | 2.34 | 2.23 | 2.29 | 2.31 | 212700.0 | 2.31 |
| 2020-08-03 | 2.36 | 2.26 | 2.27 | 2.28 | 212100.0 | 2.28 |
| 2020-07-31 | 2.35 | 2.26 | 2.35 | 2.28 | 300100.0 | 2.28 |
| 2020-07-30 | 2.37 | 2.21 | 2.23 | 2.32 | 289700.0 | 2.32 |
| 2020-07-29 | 2.31 | 2.24 | 2.28 | 2.27 | 213400.0 | 2.27 |
| 2020-07-28 | 2.32 | 2.24 | 2.31 | 2.27 | 180200.0 | 2.27 |
| 2020-07-27 | 2.38 | 2.27 | 2.31 | 2.33 | 176400.0 | 2.33 |
| 2020-07-24 | 2.35 | 2.26 | 2.28 | 2.33 | 271200.0 | 2.33 |
| 2020-07-23 | 2.42 | 2.31 | 2.41 | 2.34 | 247200.0 | 2.34 |
| 2020-07-22 | 2.47 | 2.4 | 2.46 | 2.42 | 238300.0 | 2.42 |
| 2020-07-21 | 2.55 | 2.46 | 2.46 | 2.48 | 214300.0 | 2.48 |
| 2020-07-20 | 2.54 | 2.44 | 2.52 | 2.47 | 216600.0 | 2.47 |
| 2020-07-17 | 2.58 | 2.51 | 2.57 | 2.53 | 211200.0 | 2.53 |
| 2020-07-16 | 2.69 | 2.53 | 2.67 | 2.57 | 257800.0 | 2.57 |
| 2020-07-15 | 2.7 | 2.59 | 2.63 | 2.69 | 1295100.0 | 2.69 |
| 2020-07-14 | 2.65 | 2.51 | 2.55 | 2.6 | 247200.0 | 2.6 |
| 2020-07-13 | 2.64 | 2.51 | 2.61 | 2.52 | 207500.0 | 2.52 |
| 2020-07-10 | 2.65 | 2.56 | 2.63 | 2.61 | 165300.0 | 2.61 |
| 2020-07-09 | 2.68 | 2.52 | 2.66 | 2.63 | 985300.0 | 2.63 |
| 2020-07-08 | 2.7 | 2.61 | 2.67 | 2.69 | 463000.0 | 2.69 |
| 2020-07-07 | 2.7 | 2.65 | 2.68 | 2.65 | 459000.0 | 2.65 |
| 2020-07-06 | 2.77 | 2.62 | 2.77 | 2.7 | 658100.0 | 2.7 |
| 2020-07-02 | 2.8 | 2.69 | 2.72 | 2.7 | 318400.0 | 2.7 |
| 2020-07-01 | 2.86 | 2.67 | 2.8 | 2.69 | 329000.0 | 2.69 |
| 2020-06-30 | 2.8 | 2.63 | 2.67 | 2.79 | 338400.0 | 2.79 |
| 2020-06-29 | 2.62 | 2.51 | 2.53 | 2.61 | 321500.0 | 2.61 |
| 2020-06-26 | 2.69 | 2.38 | 2.65 | 2.51 | 5581400.0 | 2.51 |
| 2020-06-25 | 2.78 | 2.63 | 2.7 | 2.67 | 788400.0 | 2.67 |
| 2020-06-24 | 2.7 | 2.53 | 2.54 | 2.68 | 588900.0 | 2.68 |
| 2020-06-23 | 2.66 | 2.53 | 2.61 | 2.54 | 463600.0 | 2.54 |
| 2020-06-22 | 2.63 | 2.55 | 2.57 | 2.59 | 301600.0 | 2.59 |
| 2020-06-19 | 2.64 | 2.55 | 2.62 | 2.57 | 227200.0 | 2.57 |
| 2020-06-18 | 2.68 | 2.57 | 2.64 | 2.58 | 176100.0 | 2.58 |
| 2020-06-17 | 2.69 | 2.51 | 2.51 | 2.61 | 215000.0 | 2.61 |
| 2020-06-16 | 2.7 | 2.51 | 2.69 | 2.51 | 267700.0 | 2.51 |
| 2020-06-15 | 2.7 | 2.58 | 2.6 | 2.64 | 285300.0 | 2.64 |
| 2020-06-12 | 2.64 | 2.46 | 2.46 | 2.61 | 731600.0 | 2.61 |
| 2020-06-11 | 2.62 | 2.38 | 2.61 | 2.43 | 289900.0 | 2.43 |
| 2020-06-10 | 2.66 | 2.62 | 2.64 | 2.62 | 186000.0 | 2.62 |
| 2020-06-09 | 2.74 | 2.63 | 2.73 | 2.64 | 181800.0 | 2.64 |
| 2020-06-08 | 2.78 | 2.66 | 2.69 | 2.74 | 458500.0 | 2.74 |
| 2020-06-05 | 2.73 | 2.64 | 2.67 | 2.66 | 359000.0 | 2.66 |
| 2020-06-04 | 2.73 | 2.61 | 2.7 | 2.64 | 751200.0 | 2.64 |
| 2020-06-03 | 2.74 | 2.67 | 2.69 | 2.69 | 190500.0 | 2.69 |
| 2020-06-02 | 2.69 | 2.58 | 2.61 | 2.67 | 189500.0 | 2.67 |
| 2020-06-01 | 2.65 | 2.58 | 2.59 | 2.59 | 177900.0 | 2.59 |
| 2020-05-29 | 2.66 | 2.58 | 2.59 | 2.61 | 170800.0 | 2.61 |
| 2020-05-28 | 2.66 | 2.55 | 2.58 | 2.58 | 178700.0 | 2.58 |
| 2020-05-27 | 2.68 | 2.55 | 2.68 | 2.58 | 244900.0 | 2.58 |
| 2020-05-26 | 2.75 | 2.6 | 2.75 | 2.62 | 425800.0 | 2.62 |
| 2020-05-22 | 2.64 | 2.4 | 2.4 | 2.58 | 418400.0 | 2.58 |
| 2020-05-21 | 2.43 | 2.24 | 2.25 | 2.39 | 1719300.0 | 2.39 |
| 2020-05-20 | 2.3 | 2.2 | 2.24 | 2.25 | 120500.0 | 2.25 |
| 2020-05-19 | 2.3 | 2.2 | 2.23 | 2.24 | 138800.0 | 2.24 |
| 2020-05-18 | 2.32 | 2.23 | 2.31 | 2.24 | 186500.0 | 2.24 |
| 2020-05-15 | 2.32 | 2.22 | 2.25 | 2.29 | 101800.0 | 2.29 |
| 2020-05-14 | 2.36 | 2.2 | 2.22 | 2.27 | 143400.0 | 2.27 |
| 2020-05-13 | 2.45 | 2.26 | 2.45 | 2.27 | 216200.0 | 2.27 |
| 2020-05-12 | 2.5 | 2.27 | 2.29 | 2.48 | 294400.0 | 2.48 |
| 2020-05-11 | 2.43 | 2.22 | 2.22 | 2.3 | 431100.0 | 2.3 |
| 2020-05-08 | 2.29 | 2.1 | 2.11 | 2.25 | 443600.0 | 2.25 |
| 2020-05-07 | 2.15 | 1.99 | 2.15 | 2.09 | 344400.0 | 2.09 |
| 2020-05-06 | 2.06 | 2.01 | 2.06 | 2.03 | 96800.0 | 2.03 |
| 2020-05-05 | 2.1 | 2.02 | 2.03 | 2.05 | 135900.0 | 2.05 |
| 2020-05-04 | 2.03 | 1.94 | 1.97 | 2.0 | 105700.0 | 2.0 |
| 2020-05-01 | 2.06 | 1.96 | 2.0 | 1.98 | 93100.0 | 1.98 |
| 2020-04-30 | 2.05 | 1.99 | 2.03 | 2.0 | 81700.0 | 2.0 |
| 2020-04-29 | 2.05 | 1.96 | 1.97 | 2.03 | 269000.0 | 2.03 |
| 2020-04-28 | 1.97 | 1.94 | 1.96 | 1.95 | 73600.0 | 1.95 |
| 2020-04-27 | 1.98 | 1.89 | 1.97 | 1.96 | 207300.0 | 1.96 |
| 2020-04-24 | 1.98 | 1.94 | 1.98 | 1.96 | 128700.0 | 1.96 |
| 2020-04-23 | 1.99 | 1.86 | 1.9 | 1.95 | 211400.0 | 1.95 |
| 2020-04-22 | 1.91 | 1.86 | 1.89 | 1.89 | 99000.0 | 1.89 |
| 2020-04-21 | 1.94 | 1.85 | 1.94 | 1.87 | 70600.0 | 1.87 |
| 2020-04-20 | 2.0 | 1.87 | 1.87 | 1.95 | 139100.0 | 1.95 |
| 2020-04-17 | 1.95 | 1.84 | 1.88 | 1.9 | 163900.0 | 1.9 |
| 2020-04-16 | 2.07 | 1.81 | 1.96 | 1.95 | 411300.0 | 1.86 |
| 2020-04-15 | 1.97 | 1.84 | 1.92 | 1.94 | 135100.0 | 1.85 |
| 2020-04-14 | 2.0 | 1.89 | 1.99 | 1.93 | 120600.0 | 1.84 |
| 2020-04-13 | 1.97 | 1.91 | 1.97 | 1.97 | 94600.0 | 1.88 |
| 2020-04-09 | 2.0 | 1.86 | 1.86 | 1.94 | 142500.0 | 1.85 |
| 2020-04-08 | 1.9 | 1.77 | 1.79 | 1.85 | 156600.0 | 1.76 |
| 2020-04-07 | 1.79 | 1.75 | 1.77 | 1.78 | 88600.0 | 1.7 |
| 2020-04-06 | 1.78 | 1.72 | 1.74 | 1.76 | 118100.0 | 1.68 |
| 2020-04-03 | 1.77 | 1.65 | 1.65 | 1.71 | 68400.0 | 1.63 |
| 2020-04-02 | 1.77 | 1.67 | 1.71 | 1.69 | 263200.0 | 1.61 |
| 2020-04-01 | 1.77 | 1.69 | 1.73 | 1.74 | 81200.0 | 1.66 |
| 2020-03-31 | 1.79 | 1.67 | 1.74 | 1.74 | 77700.0 | 1.66 |
| 2020-03-30 | 1.79 | 1.7 | 1.71 | 1.73 | 90000.0 | 1.65 |
| 2020-03-27 | 1.74 | 1.65 | 1.65 | 1.73 | 142500.0 | 1.65 |
| 2020-03-26 | 1.68 | 1.59 | 1.64 | 1.66 | 191400.0 | 1.58 |
| 2020-03-25 | 1.72 | 1.47 | 1.61 | 1.6 | 122500.0 | 1.53 |
| 2020-03-24 | 1.6 | 1.45 | 1.47 | 1.58 | 401300.0 | 1.51 |
| 2020-03-23 | 1.55 | 1.44 | 1.54 | 1.45 | 490100.0 | 1.38 |
| 2020-03-20 | 1.63 | 1.55 | 1.6 | 1.55 | 108000.0 | 1.48 |
| 2020-03-19 | 1.63 | 1.51 | 1.54 | 1.6 | 76300.0 | 1.53 |
| 2020-03-18 | 1.64 | 1.5 | 1.64 | 1.55 | 129600.0 | 1.48 |
| 2020-03-17 | 1.69 | 1.49 | 1.62 | 1.65 | 253500.0 | 1.57 |
| 2020-03-16 | 1.82 | 1.67 | 1.76 | 1.67 | 270400.0 | 1.59 |
| 2020-03-13 | 1.84 | 1.67 | 1.72 | 1.78 | 138900.0 | 1.7 |
| 2020-03-12 | 1.8 | 1.7 | 1.79 | 1.7 | 183000.0 | 1.62 |
| 2020-03-11 | 1.91 | 1.79 | 1.91 | 1.83 | 165600.0 | 1.75 |
| 2020-03-10 | 1.87 | 1.75 | 1.75 | 1.82 | 314400.0 | 1.74 |
| 2020-03-09 | 1.94 | 1.74 | 1.94 | 1.75 | 316000.0 | 1.67 |
| 2020-03-06 | 2.03 | 2.0 | 2.0 | 2.0 | 80700.0 | 1.91 |
| 2020-03-05 | 2.09 | 2.01 | 2.09 | 2.06 | 28800.0 | 1.96 |
| 2020-03-04 | 2.15 | 2.03 | 2.15 | 2.09 | 68600.0 | 1.99 |
| 2020-03-03 | 2.19 | 2.08 | 2.19 | 2.15 | 84900.0 | 2.05 |
| 2020-03-02 | 2.25 | 2.03 | 2.08 | 2.19 | 164300.0 | 2.09 |
| 2020-02-28 | 2.12 | 1.83 | 1.84 | 2.1 | 268300.0 | 2.0 |
| 2020-02-27 | 1.95 | 1.83 | 1.85 | 1.89 | 140400.0 | 1.8 |
| 2020-02-26 | 1.99 | 1.89 | 1.9 | 1.89 | 114700.0 | 1.8 |
| 2020-02-25 | 1.99 | 1.91 | 1.99 | 1.91 | 110300.0 | 1.82 |
| 2020-02-24 | 2.0 | 1.94 | 2.0 | 2.0 | 78300.0 | 1.91 |
| 2020-02-21 | 2.06 | 2.02 | 2.03 | 2.03 | 57000.0 | 1.94 |
| 2020-02-20 | 2.07 | 2.01 | 2.06 | 2.05 | 73900.0 | 1.96 |
| 2020-02-19 | 2.09 | 1.99 | 2.05 | 2.08 | 55100.0 | 1.98 |
| 2020-02-18 | 2.08 | 2.0 | 2.01 | 2.04 | 103200.0 | 1.95 |