| 名前 | Asure Software Inc Common Stock |
| ティッカー | ASUR |
| 国 | United States |
| 上場年 | nan |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 8.91 | 8.49 | 8.5 | 8.6 | 109500.0 | 8.6 |
| 2021-02-12 | 8.55 | 8.43 | 8.5 | 8.5 | 147500.0 | 8.5 |
| 2021-02-11 | 8.7 | 8.36 | 8.63 | 8.53 | 89300.0 | 8.53 |
| 2021-02-10 | 9.16 | 8.52 | 8.99 | 8.58 | 143600.0 | 8.58 |
| 2021-02-09 | 8.98 | 8.69 | 8.76 | 8.85 | 86800.0 | 8.85 |
| 2021-02-08 | 9.15 | 8.6 | 9.15 | 8.69 | 118100.0 | 8.69 |
| 2021-02-05 | 9.25 | 8.48 | 8.56 | 9.19 | 133000.0 | 9.19 |
| 2021-02-04 | 8.54 | 8.22 | 8.22 | 8.54 | 88000.0 | 8.54 |
| 2021-02-03 | 8.53 | 8.23 | 8.39 | 8.26 | 46300.0 | 8.26 |
| 2021-02-02 | 8.47 | 8.23 | 8.36 | 8.4 | 50400.0 | 8.4 |
| 2021-02-01 | 8.44 | 8.05 | 8.18 | 8.31 | 54500.0 | 8.31 |
| 2021-01-29 | 8.42 | 8.14 | 8.21 | 8.18 | 84000.0 | 8.18 |
| 2021-01-28 | 8.4 | 8.18 | 8.37 | 8.27 | 92500.0 | 8.27 |
| 2021-01-27 | 8.6 | 8.07 | 8.29 | 8.29 | 123300.0 | 8.29 |
| 2021-01-26 | 8.47 | 8.0 | 8.2 | 8.38 | 102700.0 | 8.38 |
| 2021-01-25 | 8.37 | 7.92 | 8.25 | 8.15 | 98500.0 | 8.15 |
| 2021-01-22 | 8.47 | 7.92 | 8.04 | 8.25 | 216700.0 | 8.25 |
| 2021-01-21 | 8.09 | 7.59 | 7.84 | 7.98 | 133700.0 | 7.98 |
| 2021-01-20 | 7.9 | 7.75 | 7.9 | 7.87 | 153000.0 | 7.87 |
| 2021-01-19 | 8.08 | 7.38 | 7.45 | 7.86 | 266500.0 | 7.86 |
| 2021-01-15 | 7.5 | 7.28 | 7.4 | 7.42 | 39300.0 | 7.42 |
| 2021-01-14 | 7.54 | 7.31 | 7.31 | 7.41 | 60200.0 | 7.41 |
| 2021-01-13 | 7.43 | 7.16 | 7.22 | 7.32 | 84700.0 | 7.32 |
| 2021-01-12 | 7.34 | 7.15 | 7.2 | 7.22 | 78300.0 | 7.22 |
| 2021-01-11 | 7.33 | 7.15 | 7.25 | 7.22 | 49200.0 | 7.22 |
| 2021-01-08 | 7.35 | 7.17 | 7.27 | 7.25 | 137700.0 | 7.25 |
| 2021-01-07 | 7.3 | 7.17 | 7.21 | 7.24 | 155300.0 | 7.24 |
| 2021-01-06 | 7.34 | 7.17 | 7.25 | 7.23 | 100400.0 | 7.23 |
| 2021-01-05 | 7.4 | 7.17 | 7.23 | 7.26 | 67900.0 | 7.26 |
| 2021-01-04 | 7.38 | 7.05 | 7.14 | 7.28 | 87400.0 | 7.28 |
| 2020-12-31 | 7.39 | 7.03 | 7.3 | 7.1 | 110600.0 | 7.1 |
| 2020-12-30 | 7.39 | 7.27 | 7.34 | 7.3 | 110500.0 | 7.3 |
| 2020-12-29 | 7.5 | 7.21 | 7.38 | 7.33 | 90700.0 | 7.33 |
| 2020-12-28 | 7.48 | 7.23 | 7.35 | 7.34 | 199500.0 | 7.34 |
| 2020-12-24 | 7.37 | 7.21 | 7.37 | 7.27 | 20400.0 | 7.27 |
| 2020-12-23 | 7.43 | 7.26 | 7.26 | 7.32 | 178900.0 | 7.32 |
| 2020-12-22 | 7.34 | 7.24 | 7.26 | 7.27 | 274600.0 | 7.27 |
| 2020-12-21 | 7.39 | 7.25 | 7.25 | 7.27 | 214300.0 | 7.27 |
| 2020-12-18 | 7.4 | 7.23 | 7.26 | 7.25 | 1660400.0 | 7.25 |
| 2020-12-17 | 7.77 | 7.55 | 7.58 | 7.66 | 69300.0 | 7.66 |
| 2020-12-16 | 7.91 | 7.59 | 7.81 | 7.59 | 23500.0 | 7.59 |
| 2020-12-15 | 7.99 | 7.64 | 7.77 | 7.77 | 52300.0 | 7.77 |
| 2020-12-14 | 7.82 | 7.55 | 7.55 | 7.72 | 77600.0 | 7.72 |
| 2020-12-11 | 7.55 | 7.14 | 7.14 | 7.5 | 109100.0 | 7.5 |
| 2020-12-10 | 7.42 | 7.13 | 7.42 | 7.2 | 56600.0 | 7.2 |
| 2020-12-09 | 7.7 | 7.33 | 7.65 | 7.42 | 55300.0 | 7.42 |
| 2020-12-08 | 7.65 | 7.41 | 7.51 | 7.63 | 77700.0 | 7.63 |
| 2020-12-07 | 7.8 | 7.54 | 7.61 | 7.57 | 43200.0 | 7.57 |
| 2020-12-04 | 8.2 | 7.71 | 8.0 | 7.76 | 47700.0 | 7.76 |
| 2020-12-03 | 8.23 | 7.7 | 7.7 | 8.0 | 42200.0 | 8.0 |
| 2020-12-02 | 7.75 | 7.56 | 7.65 | 7.73 | 52200.0 | 7.73 |
| 2020-12-01 | 7.99 | 7.55 | 7.75 | 7.64 | 49100.0 | 7.64 |
| 2020-11-30 | 8.0 | 7.66 | 7.98 | 7.74 | 42300.0 | 7.74 |
| 2020-11-27 | 7.99 | 7.62 | 7.81 | 7.99 | 40100.0 | 7.99 |
| 2020-11-25 | 8.27 | 7.59 | 8.16 | 7.81 | 89900.0 | 7.81 |
| 2020-11-24 | 8.48 | 7.47 | 7.5 | 8.1 | 125500.0 | 8.1 |
| 2020-11-23 | 7.82 | 7.49 | 7.75 | 7.5 | 30900.0 | 7.5 |
| 2020-11-20 | 7.9 | 7.47 | 7.47 | 7.74 | 68200.0 | 7.74 |
| 2020-11-19 | 7.77 | 7.4 | 7.55 | 7.59 | 51100.0 | 7.59 |
| 2020-11-18 | 7.79 | 7.2 | 7.25 | 7.59 | 72000.0 | 7.59 |
| 2020-11-17 | 7.44 | 7.09 | 7.09 | 7.25 | 22500.0 | 7.25 |
| 2020-11-16 | 7.47 | 7.04 | 7.2 | 7.15 | 73500.0 | 7.15 |
| 2020-11-13 | 7.15 | 6.96 | 7.02 | 7.12 | 42400.0 | 7.12 |
| 2020-11-12 | 7.33 | 6.91 | 7.14 | 7.05 | 51200.0 | 7.05 |
| 2020-11-11 | 7.2 | 6.91 | 7.0 | 7.2 | 93000.0 | 7.2 |
| 2020-11-10 | 7.38 | 6.51 | 6.66 | 6.95 | 114300.0 | 6.95 |
| 2020-11-09 | 7.69 | 7.2 | 7.3 | 7.2 | 127400.0 | 7.2 |
| 2020-11-06 | 7.35 | 6.85 | 7.13 | 6.99 | 114300.0 | 6.99 |
| 2020-11-05 | 7.57 | 7.0 | 7.42 | 7.03 | 88900.0 | 7.03 |
| 2020-11-04 | 7.89 | 7.27 | 7.27 | 7.36 | 67700.0 | 7.36 |
| 2020-11-03 | 7.56 | 7.24 | 7.46 | 7.38 | 42100.0 | 7.38 |
| 2020-11-02 | 7.42 | 7.09 | 7.11 | 7.32 | 42900.0 | 7.32 |
| 2020-10-30 | 7.26 | 6.91 | 7.16 | 7.07 | 54500.0 | 7.07 |
| 2020-10-29 | 7.82 | 7.23 | 7.75 | 7.23 | 57000.0 | 7.23 |
| 2020-10-28 | 7.96 | 7.02 | 7.58 | 7.82 | 236900.0 | 7.82 |
| 2020-10-27 | 8.1 | 7.69 | 7.95 | 7.71 | 45100.0 | 7.71 |
| 2020-10-26 | 8.5 | 7.81 | 8.46 | 7.9 | 41500.0 | 7.9 |
| 2020-10-23 | 8.69 | 8.35 | 8.62 | 8.58 | 75700.0 | 8.58 |
| 2020-10-22 | 8.69 | 8.44 | 8.59 | 8.63 | 41000.0 | 8.63 |
| 2020-10-21 | 8.73 | 8.13 | 8.26 | 8.55 | 72300.0 | 8.55 |
| 2020-10-20 | 8.47 | 8.19 | 8.24 | 8.23 | 37700.0 | 8.23 |
| 2020-10-19 | 8.49 | 8.15 | 8.34 | 8.18 | 43400.0 | 8.18 |
| 2020-10-16 | 8.36 | 8.14 | 8.19 | 8.25 | 56000.0 | 8.25 |
| 2020-10-15 | 8.3 | 7.8 | 7.99 | 8.2 | 62800.0 | 8.2 |
| 2020-10-14 | 8.24 | 8.03 | 8.13 | 8.22 | 28900.0 | 8.22 |
| 2020-10-13 | 8.22 | 7.91 | 8.11 | 8.12 | 103200.0 | 8.12 |
| 2020-10-12 | 8.38 | 7.94 | 8.29 | 8.19 | 106900.0 | 8.19 |
| 2020-10-09 | 8.4 | 8.17 | 8.28 | 8.37 | 89300.0 | 8.37 |
| 2020-10-08 | 8.24 | 7.95 | 8.03 | 8.19 | 69700.0 | 8.19 |
| 2020-10-07 | 8.02 | 7.53 | 7.53 | 7.99 | 102000.0 | 7.99 |
| 2020-10-06 | 7.55 | 7.32 | 7.41 | 7.44 | 62500.0 | 7.44 |
| 2020-10-05 | 7.61 | 7.38 | 7.47 | 7.41 | 96800.0 | 7.41 |
| 2020-10-02 | 7.63 | 7.34 | 7.49 | 7.39 | 93500.0 | 7.39 |
| 2020-10-01 | 7.7 | 7.48 | 7.6 | 7.61 | 55100.0 | 7.61 |
| 2020-09-30 | 7.65 | 7.5 | 7.5 | 7.55 | 58700.0 | 7.55 |
| 2020-09-29 | 7.6 | 7.31 | 7.31 | 7.49 | 149200.0 | 7.49 |
| 2020-09-28 | 7.38 | 7.03 | 7.05 | 7.35 | 139600.0 | 7.35 |
| 2020-09-25 | 7.17 | 6.85 | 6.91 | 6.98 | 76600.0 | 6.98 |
| 2020-09-24 | 7.0 | 6.8 | 6.82 | 6.9 | 79600.0 | 6.9 |
| 2020-09-23 | 7.11 | 6.78 | 6.98 | 6.83 | 102600.0 | 6.83 |
| 2020-09-22 | 7.15 | 6.98 | 7.15 | 7.12 | 72400.0 | 7.12 |
| 2020-09-21 | 7.49 | 7.01 | 7.47 | 7.06 | 78100.0 | 7.06 |
| 2020-09-18 | 7.84 | 7.46 | 7.76 | 7.61 | 128300.0 | 7.61 |
| 2020-09-17 | 7.91 | 7.57 | 7.7 | 7.67 | 112300.0 | 7.67 |
| 2020-09-16 | 7.88 | 7.35 | 7.47 | 7.7 | 125800.0 | 7.7 |
| 2020-09-15 | 7.48 | 7.1 | 7.19 | 7.47 | 62100.0 | 7.47 |
| 2020-09-14 | 7.2 | 6.9 | 7.0 | 7.17 | 99400.0 | 7.17 |
| 2020-09-11 | 7.12 | 6.91 | 7.12 | 7.01 | 86900.0 | 7.01 |
| 2020-09-10 | 7.2 | 6.95 | 6.95 | 7.1 | 85100.0 | 7.1 |
| 2020-09-09 | 7.06 | 6.88 | 6.99 | 6.98 | 67900.0 | 6.98 |
| 2020-09-08 | 6.98 | 6.64 | 6.76 | 6.91 | 98900.0 | 6.91 |
| 2020-09-04 | 7.11 | 6.63 | 7.11 | 6.88 | 136900.0 | 6.88 |
| 2020-09-03 | 7.18 | 6.91 | 7.15 | 7.08 | 154500.0 | 7.08 |
| 2020-09-02 | 7.28 | 6.95 | 7.04 | 7.19 | 159900.0 | 7.19 |
| 2020-09-01 | 7.06 | 6.7 | 6.73 | 7.03 | 99400.0 | 7.03 |
| 2020-08-31 | 6.83 | 6.64 | 6.7 | 6.73 | 88800.0 | 6.73 |
| 2020-08-28 | 6.7 | 6.46 | 6.46 | 6.69 | 68100.0 | 6.69 |
| 2020-08-27 | 6.69 | 6.44 | 6.69 | 6.52 | 77200.0 | 6.52 |
| 2020-08-26 | 6.73 | 6.45 | 6.53 | 6.63 | 82800.0 | 6.63 |
| 2020-08-25 | 6.57 | 6.36 | 6.49 | 6.55 | 128800.0 | 6.55 |
| 2020-08-24 | 6.73 | 6.33 | 6.73 | 6.49 | 160900.0 | 6.49 |
| 2020-08-21 | 6.72 | 6.57 | 6.72 | 6.63 | 116100.0 | 6.63 |
| 2020-08-20 | 6.65 | 6.41 | 6.48 | 6.62 | 94400.0 | 6.62 |
| 2020-08-19 | 6.62 | 6.48 | 6.48 | 6.53 | 124500.0 | 6.53 |
| 2020-08-18 | 6.86 | 6.46 | 6.81 | 6.48 | 303500.0 | 6.48 |
| 2020-08-17 | 6.97 | 6.76 | 6.91 | 6.86 | 71000.0 | 6.86 |
| 2020-08-14 | 7.07 | 6.77 | 6.87 | 6.96 | 182600.0 | 6.96 |
| 2020-08-13 | 6.92 | 6.58 | 6.75 | 6.9 | 216500.0 | 6.9 |
| 2020-08-12 | 6.89 | 6.6 | 6.76 | 6.61 | 156200.0 | 6.61 |
| 2020-08-11 | 7.83 | 6.76 | 7.77 | 6.77 | 317200.0 | 6.77 |
| 2020-08-10 | 7.72 | 7.36 | 7.47 | 7.6 | 237300.0 | 7.6 |
| 2020-08-07 | 7.5 | 7.22 | 7.4 | 7.31 | 154100.0 | 7.31 |
| 2020-08-06 | 7.47 | 7.08 | 7.2 | 7.33 | 180700.0 | 7.33 |
| 2020-08-05 | 7.21 | 6.87 | 6.94 | 7.17 | 144700.0 | 7.17 |
| 2020-08-04 | 6.94 | 6.72 | 6.76 | 6.9 | 98000.0 | 6.9 |
| 2020-08-03 | 6.79 | 6.4 | 6.46 | 6.7 | 141400.0 | 6.7 |
| 2020-07-31 | 6.51 | 6.31 | 6.51 | 6.45 | 93800.0 | 6.45 |
| 2020-07-30 | 6.54 | 6.15 | 6.31 | 6.51 | 133600.0 | 6.51 |
| 2020-07-29 | 6.32 | 6.17 | 6.22 | 6.31 | 57200.0 | 6.31 |
| 2020-07-28 | 6.37 | 6.1 | 6.1 | 6.19 | 90600.0 | 6.19 |
| 2020-07-27 | 6.15 | 5.88 | 6.02 | 6.11 | 127100.0 | 6.11 |
| 2020-07-24 | 6.14 | 5.93 | 6.14 | 6.03 | 106600.0 | 6.03 |
| 2020-07-23 | 6.17 | 5.92 | 6.0 | 6.14 | 133400.0 | 6.14 |
| 2020-07-22 | 6.31 | 5.79 | 6.2 | 5.9 | 503000.0 | 5.9 |
| 2020-07-21 | 6.61 | 6.17 | 6.45 | 6.2 | 248900.0 | 6.2 |
| 2020-07-20 | 6.71 | 6.41 | 6.63 | 6.41 | 98500.0 | 6.41 |
| 2020-07-17 | 6.65 | 6.35 | 6.53 | 6.62 | 97500.0 | 6.62 |
| 2020-07-16 | 6.61 | 6.38 | 6.59 | 6.55 | 58300.0 | 6.55 |
| 2020-07-15 | 6.7 | 6.48 | 6.59 | 6.62 | 106500.0 | 6.62 |
| 2020-07-14 | 6.57 | 5.97 | 6.2 | 6.53 | 235200.0 | 6.53 |
| 2020-07-13 | 6.56 | 6.2 | 6.56 | 6.23 | 120500.0 | 6.23 |
| 2020-07-10 | 6.57 | 6.4 | 6.57 | 6.48 | 58100.0 | 6.48 |
| 2020-07-09 | 6.76 | 6.49 | 6.63 | 6.6 | 70000.0 | 6.6 |
| 2020-07-08 | 6.64 | 6.28 | 6.28 | 6.63 | 150700.0 | 6.63 |
| 2020-07-07 | 7.38 | 6.43 | 6.74 | 6.49 | 138200.0 | 6.49 |
| 2020-07-06 | 7.09 | 6.69 | 6.74 | 6.74 | 283900.0 | 6.74 |
| 2020-07-02 | 6.79 | 6.33 | 6.39 | 6.68 | 186600.0 | 6.68 |
| 2020-07-01 | 6.48 | 6.22 | 6.46 | 6.37 | 83500.0 | 6.37 |
| 2020-06-30 | 6.45 | 6.02 | 6.2 | 6.43 | 140700.0 | 6.43 |
| 2020-06-29 | 6.56 | 6.17 | 6.38 | 6.22 | 179600.0 | 6.22 |
| 2020-06-26 | 6.7 | 6.24 | 6.61 | 6.35 | 1756200.0 | 6.35 |
| 2020-06-25 | 6.96 | 6.61 | 6.76 | 6.76 | 246700.0 | 6.76 |
| 2020-06-24 | 6.86 | 6.7 | 6.75 | 6.8 | 234200.0 | 6.8 |
| 2020-06-23 | 6.83 | 6.64 | 6.73 | 6.68 | 137300.0 | 6.68 |
| 2020-06-22 | 6.79 | 6.57 | 6.65 | 6.73 | 203100.0 | 6.73 |
| 2020-06-19 | 6.82 | 6.65 | 6.7 | 6.67 | 145300.0 | 6.67 |
| 2020-06-18 | 6.67 | 6.56 | 6.57 | 6.65 | 134400.0 | 6.65 |
| 2020-06-17 | 6.66 | 6.48 | 6.59 | 6.58 | 124400.0 | 6.58 |
| 2020-06-16 | 6.75 | 6.43 | 6.75 | 6.6 | 123200.0 | 6.6 |
| 2020-06-15 | 6.72 | 6.07 | 6.2 | 6.61 | 159800.0 | 6.61 |
| 2020-06-12 | 6.48 | 6.24 | 6.48 | 6.28 | 151400.0 | 6.28 |
| 2020-06-11 | 6.43 | 6.16 | 6.18 | 6.26 | 229400.0 | 6.26 |
| 2020-06-10 | 6.86 | 6.35 | 6.7 | 6.52 | 200200.0 | 6.52 |
| 2020-06-09 | 6.75 | 6.25 | 6.4 | 6.67 | 253300.0 | 6.67 |
| 2020-06-08 | 7.01 | 6.21 | 6.9 | 6.36 | 1359100.0 | 6.36 |
| 2020-06-05 | 7.0 | 6.5 | 6.65 | 6.87 | 176500.0 | 6.87 |
| 2020-06-04 | 6.75 | 6.26 | 6.7 | 6.37 | 99800.0 | 6.37 |
| 2020-06-03 | 6.88 | 6.34 | 6.7 | 6.75 | 152100.0 | 6.75 |
| 2020-06-02 | 6.7 | 6.16 | 6.27 | 6.63 | 93300.0 | 6.63 |
| 2020-06-01 | 6.44 | 6.12 | 6.12 | 6.22 | 113800.0 | 6.22 |
| 2020-05-29 | 6.39 | 6.06 | 6.28 | 6.18 | 94600.0 | 6.18 |
| 2020-05-28 | 6.7 | 6.23 | 6.62 | 6.28 | 67100.0 | 6.28 |
| 2020-05-27 | 6.63 | 6.01 | 6.35 | 6.61 | 107200.0 | 6.61 |
| 2020-05-26 | 6.79 | 6.17 | 6.7 | 6.28 | 165000.0 | 6.28 |
| 2020-05-22 | 6.63 | 6.44 | 6.58 | 6.61 | 70600.0 | 6.61 |
| 2020-05-21 | 6.7 | 6.41 | 6.57 | 6.61 | 88800.0 | 6.61 |
| 2020-05-20 | 6.52 | 6.27 | 6.27 | 6.51 | 120900.0 | 6.51 |
| 2020-05-19 | 6.41 | 6.14 | 6.27 | 6.21 | 141200.0 | 6.21 |
| 2020-05-18 | 6.3 | 6.02 | 6.12 | 6.25 | 184300.0 | 6.25 |
| 2020-05-15 | 6.29 | 5.82 | 6.16 | 5.99 | 178200.0 | 5.99 |
| 2020-05-14 | 6.47 | 5.77 | 6.04 | 6.25 | 159800.0 | 6.25 |
| 2020-05-13 | 7.39 | 6.05 | 7.06 | 6.16 | 510100.0 | 6.16 |
| 2020-05-12 | 7.94 | 6.06 | 6.28 | 6.86 | 1246900.0 | 6.86 |
| 2020-05-11 | 6.45 | 6.2 | 6.45 | 6.29 | 82800.0 | 6.29 |
| 2020-05-08 | 6.6 | 6.1 | 6.24 | 6.45 | 148000.0 | 6.45 |
| 2020-05-07 | 6.6 | 5.91 | 6.23 | 5.95 | 121200.0 | 5.95 |
| 2020-05-06 | 6.75 | 6.18 | 6.72 | 6.24 | 73800.0 | 6.24 |
| 2020-05-05 | 6.72 | 6.02 | 6.11 | 6.69 | 150400.0 | 6.69 |
| 2020-05-04 | 6.12 | 5.89 | 5.89 | 6.1 | 69300.0 | 6.1 |
| 2020-05-01 | 5.98 | 5.79 | 5.98 | 5.95 | 52100.0 | 5.95 |
| 2020-04-30 | 6.16 | 5.86 | 6.1 | 6.16 | 102700.0 | 6.16 |
| 2020-04-29 | 6.24 | 5.75 | 5.82 | 6.17 | 145900.0 | 6.17 |
| 2020-04-28 | 5.88 | 5.68 | 5.85 | 5.79 | 88300.0 | 5.79 |
| 2020-04-27 | 5.99 | 5.75 | 5.98 | 5.83 | 56400.0 | 5.83 |
| 2020-04-24 | 6.09 | 5.74 | 6.03 | 5.89 | 32100.0 | 5.89 |
| 2020-04-23 | 6.08 | 5.88 | 6.08 | 6.01 | 97300.0 | 6.01 |
| 2020-04-22 | 6.14 | 5.84 | 5.96 | 6.01 | 166100.0 | 6.01 |
| 2020-04-21 | 5.93 | 5.51 | 5.66 | 5.93 | 86600.0 | 5.93 |
| 2020-04-20 | 6.15 | 5.64 | 6.02 | 5.83 | 78400.0 | 5.83 |
| 2020-04-17 | 6.28 | 5.98 | 6.27 | 6.05 | 130200.0 | 6.05 |
| 2020-04-16 | 6.23 | 5.93 | 6.17 | 6.14 | 124900.0 | 6.14 |
| 2020-04-15 | 6.36 | 5.79 | 6.03 | 6.14 | 152800.0 | 6.14 |
| 2020-04-14 | 6.39 | 6.07 | 6.34 | 6.14 | 110900.0 | 6.14 |
| 2020-04-13 | 6.33 | 5.9 | 6.07 | 6.25 | 55800.0 | 6.25 |
| 2020-04-09 | 6.28 | 5.58 | 5.63 | 6.06 | 140700.0 | 6.06 |
| 2020-04-08 | 5.62 | 5.28 | 5.3 | 5.6 | 91700.0 | 5.6 |
| 2020-04-07 | 5.41 | 5.11 | 5.18 | 5.27 | 101500.0 | 5.27 |
| 2020-04-06 | 5.82 | 4.88 | 5.29 | 5.07 | 155900.0 | 5.07 |
| 2020-04-03 | 5.6 | 5.1 | 5.43 | 5.18 | 100400.0 | 5.18 |
| 2020-04-02 | 5.7 | 5.18 | 5.63 | 5.43 | 91800.0 | 5.43 |
| 2020-04-01 | 5.76 | 5.55 | 5.71 | 5.63 | 64500.0 | 5.63 |
| 2020-03-31 | 5.96 | 5.66 | 5.95 | 5.96 | 118900.0 | 5.96 |
| 2020-03-30 | 6.1 | 5.72 | 6.02 | 5.95 | 155700.0 | 5.95 |
| 2020-03-27 | 6.07 | 5.63 | 5.82 | 5.95 | 171700.0 | 5.95 |
| 2020-03-26 | 6.05 | 5.65 | 5.96 | 6.0 | 174400.0 | 6.0 |
| 2020-03-25 | 6.28 | 5.86 | 6.28 | 5.93 | 242300.0 | 5.93 |
| 2020-03-24 | 6.35 | 5.94 | 6.23 | 6.23 | 148600.0 | 6.23 |
| 2020-03-23 | 6.34 | 5.58 | 6.04 | 6.13 | 201200.0 | 6.13 |
| 2020-03-20 | 6.26 | 5.76 | 6.02 | 5.94 | 193100.0 | 5.94 |
| 2020-03-19 | 6.0 | 5.29 | 5.4 | 5.9 | 101100.0 | 5.9 |
| 2020-03-18 | 5.68 | 4.96 | 5.68 | 5.2 | 92900.0 | 5.2 |
| 2020-03-17 | 6.38 | 5.24 | 5.36 | 5.96 | 106400.0 | 5.96 |
| 2020-03-16 | 6.09 | 4.3 | 4.3 | 5.26 | 193400.0 | 5.26 |
| 2020-03-13 | 6.72 | 5.37 | 5.37 | 6.62 | 188100.0 | 6.62 |
| 2020-03-12 | 5.73 | 5.11 | 5.53 | 5.38 | 161000.0 | 5.38 |
| 2020-03-11 | 6.2 | 5.8 | 6.07 | 6.03 | 150000.0 | 6.03 |
| 2020-03-10 | 6.6 | 5.74 | 6.4 | 6.16 | 142000.0 | 6.16 |
| 2020-03-09 | 6.87 | 6.15 | 6.87 | 6.19 | 78600.0 | 6.19 |
| 2020-03-06 | 7.31 | 7.01 | 7.09 | 7.26 | 77700.0 | 7.26 |
| 2020-03-05 | 7.79 | 7.28 | 7.73 | 7.31 | 56600.0 | 7.31 |
| 2020-03-04 | 7.94 | 7.53 | 7.89 | 7.82 | 108400.0 | 7.82 |
| 2020-03-03 | 8.31 | 7.62 | 8.22 | 7.78 | 88600.0 | 7.78 |
| 2020-03-02 | 8.45 | 7.99 | 8.45 | 8.25 | 124300.0 | 8.25 |
| 2020-02-28 | 8.57 | 8.1 | 8.12 | 8.43 | 164500.0 | 8.43 |
| 2020-02-27 | 8.68 | 8.18 | 8.41 | 8.41 | 113700.0 | 8.41 |
| 2020-02-26 | 8.8 | 8.42 | 8.55 | 8.59 | 171400.0 | 8.59 |
| 2020-02-25 | 9.02 | 8.41 | 9.02 | 8.63 | 108900.0 | 8.63 |
| 2020-02-24 | 9.0 | 8.65 | 8.8 | 8.96 | 68300.0 | 8.96 |
| 2020-02-21 | 9.09 | 8.84 | 9.09 | 9.01 | 51900.0 | 9.01 |
| 2020-02-20 | 9.18 | 8.83 | 8.95 | 9.08 | 103300.0 | 9.08 |
| 2020-02-19 | 9.01 | 8.64 | 8.64 | 8.95 | 64900.0 | 8.95 |
| 2020-02-18 | 8.73 | 8.49 | 8.59 | 8.64 | 53900.0 | 8.64 |