| 名前 | A10 Networks Inc. Common Stock |
| ティッカー | ATEN |
| 国 | nan |
| 上場年 | 2014.0 |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 9.48 | 9.06 | 9.48 | 9.24 | 1388100.0 | 9.24 |
| 2021-02-12 | 9.75 | 9.32 | 9.64 | 9.38 | 1180700.0 | 9.38 |
| 2021-02-11 | 10.23 | 9.41 | 10.03 | 9.8 | 2102900.0 | 9.8 |
| 2021-02-10 | 10.45 | 9.38 | 10.41 | 9.92 | 3965000.0 | 9.92 |
| 2021-02-09 | 11.86 | 11.1 | 11.28 | 11.7 | 1612600.0 | 11.7 |
| 2021-02-08 | 11.41 | 10.69 | 10.7 | 11.33 | 1183400.0 | 11.33 |
| 2021-02-05 | 11.0 | 10.25 | 10.98 | 10.58 | 962800.0 | 10.58 |
| 2021-02-04 | 10.91 | 10.04 | 10.06 | 10.86 | 1808900.0 | 10.86 |
| 2021-02-03 | 10.14 | 9.86 | 10.08 | 10.0 | 399000.0 | 10.0 |
| 2021-02-02 | 10.17 | 9.66 | 10.1 | 10.02 | 621200.0 | 10.02 |
| 2021-02-01 | 10.03 | 9.69 | 10.01 | 10.03 | 522800.0 | 10.03 |
| 2021-01-29 | 10.32 | 9.86 | 10.0 | 9.93 | 1143300.0 | 9.93 |
| 2021-01-28 | 10.44 | 9.7 | 10.39 | 10.01 | 948100.0 | 10.01 |
| 2021-01-27 | 10.57 | 10.28 | 10.41 | 10.42 | 894200.0 | 10.42 |
| 2021-01-26 | 10.63 | 10.18 | 10.3 | 10.62 | 978300.0 | 10.62 |
| 2021-01-25 | 10.65 | 9.95 | 9.97 | 10.22 | 1289300.0 | 10.22 |
| 2021-01-22 | 9.91 | 9.5 | 9.58 | 9.91 | 583700.0 | 9.91 |
| 2021-01-21 | 9.94 | 9.62 | 9.9 | 9.66 | 672300.0 | 9.66 |
| 2021-01-20 | 10.14 | 9.67 | 9.73 | 9.81 | 956900.0 | 9.81 |
| 2021-01-19 | 10.15 | 9.5 | 10.09 | 9.54 | 983000.0 | 9.54 |
| 2021-01-15 | 10.1 | 9.05 | 9.09 | 9.86 | 2738500.0 | 9.86 |
| 2021-01-14 | 9.26 | 8.98 | 9.09 | 9.18 | 812500.0 | 9.18 |
| 2021-01-13 | 9.32 | 8.88 | 9.2 | 9.07 | 877000.0 | 9.07 |
| 2021-01-12 | 9.28 | 9.02 | 9.22 | 9.2 | 995500.0 | 9.2 |
| 2021-01-11 | 9.99 | 9.05 | 9.92 | 9.19 | 1687700.0 | 9.19 |
| 2021-01-08 | 10.35 | 9.88 | 10.05 | 10.12 | 884200.0 | 10.12 |
| 2021-01-07 | 9.95 | 9.5 | 9.75 | 9.94 | 901000.0 | 9.94 |
| 2021-01-06 | 9.76 | 9.47 | 9.69 | 9.68 | 758600.0 | 9.68 |
| 2021-01-05 | 9.76 | 9.48 | 9.54 | 9.69 | 634300.0 | 9.69 |
| 2021-01-04 | 9.97 | 9.43 | 9.93 | 9.58 | 812300.0 | 9.58 |
| 2020-12-31 | 9.89 | 9.71 | 9.87 | 9.86 | 358400.0 | 9.86 |
| 2020-12-30 | 10.03 | 9.74 | 9.76 | 9.82 | 666200.0 | 9.82 |
| 2020-12-29 | 10.1 | 9.53 | 10.04 | 9.67 | 930400.0 | 9.67 |
| 2020-12-28 | 10.35 | 9.99 | 10.12 | 10.09 | 578400.0 | 10.09 |
| 2020-12-24 | 10.25 | 9.81 | 10.25 | 9.96 | 475500.0 | 9.96 |
| 2020-12-23 | 10.94 | 10.07 | 10.63 | 10.23 | 1356800.0 | 10.23 |
| 2020-12-22 | 10.56 | 10.15 | 10.2 | 10.42 | 1559500.0 | 10.42 |
| 2020-12-21 | 10.07 | 9.56 | 9.6 | 10.04 | 1438800.0 | 10.04 |
| 2020-12-18 | 9.75 | 9.05 | 9.23 | 9.73 | 2806500.0 | 9.73 |
| 2020-12-17 | 9.15 | 8.69 | 8.69 | 9.14 | 1175200.0 | 9.14 |
| 2020-12-16 | 8.98 | 8.45 | 8.45 | 8.69 | 1425800.0 | 8.69 |
| 2020-12-15 | 8.31 | 8.01 | 8.14 | 8.31 | 674500.0 | 8.31 |
| 2020-12-14 | 8.29 | 8.03 | 8.04 | 8.11 | 1054200.0 | 8.11 |
| 2020-12-11 | 8.01 | 7.75 | 7.82 | 7.95 | 778100.0 | 7.95 |
| 2020-12-10 | 8.19 | 7.72 | 8.07 | 7.85 | 1000700.0 | 7.85 |
| 2020-12-09 | 8.31 | 8.1 | 8.26 | 8.15 | 622200.0 | 8.15 |
| 2020-12-08 | 8.28 | 8.04 | 8.08 | 8.26 | 619300.0 | 8.26 |
| 2020-12-07 | 8.15 | 7.97 | 8.06 | 8.12 | 440400.0 | 8.12 |
| 2020-12-04 | 8.18 | 7.97 | 8.0 | 8.06 | 502800.0 | 8.06 |
| 2020-12-03 | 8.0 | 7.8 | 7.93 | 7.92 | 473000.0 | 7.92 |
| 2020-12-02 | 7.99 | 7.78 | 7.92 | 7.93 | 467900.0 | 7.93 |
| 2020-12-01 | 8.14 | 7.91 | 8.07 | 7.98 | 505000.0 | 7.98 |
| 2020-11-30 | 8.12 | 7.87 | 8.1 | 7.98 | 548300.0 | 7.98 |
| 2020-11-27 | 8.19 | 7.93 | 8.08 | 8.12 | 435100.0 | 8.12 |
| 2020-11-25 | 8.2 | 7.91 | 8.14 | 8.13 | 533500.0 | 8.13 |
| 2020-11-24 | 8.33 | 8.08 | 8.33 | 8.13 | 897500.0 | 8.13 |
| 2020-11-23 | 8.27 | 7.92 | 8.0 | 8.16 | 1001400.0 | 8.16 |
| 2020-11-20 | 7.95 | 7.48 | 7.5 | 7.91 | 2245400.0 | 7.91 |
| 2020-11-19 | 7.57 | 7.46 | 7.5 | 7.56 | 373800.0 | 7.56 |
| 2020-11-18 | 7.72 | 7.51 | 7.6 | 7.52 | 732400.0 | 7.52 |
| 2020-11-17 | 7.74 | 7.52 | 7.69 | 7.59 | 447100.0 | 7.59 |
| 2020-11-16 | 7.79 | 7.61 | 7.73 | 7.69 | 537000.0 | 7.69 |
| 2020-11-13 | 7.72 | 7.55 | 7.55 | 7.65 | 439600.0 | 7.65 |
| 2020-11-12 | 7.63 | 7.47 | 7.58 | 7.49 | 316700.0 | 7.49 |
| 2020-11-11 | 7.64 | 7.38 | 7.42 | 7.62 | 524600.0 | 7.62 |
| 2020-11-10 | 7.6 | 7.29 | 7.53 | 7.42 | 938400.0 | 7.42 |
| 2020-11-09 | 7.85 | 7.48 | 7.83 | 7.49 | 909400.0 | 7.49 |
| 2020-11-06 | 7.53 | 7.39 | 7.52 | 7.49 | 416200.0 | 7.49 |
| 2020-11-05 | 7.54 | 7.31 | 7.31 | 7.51 | 679100.0 | 7.51 |
| 2020-11-04 | 7.3 | 7.1 | 7.18 | 7.24 | 478300.0 | 7.24 |
| 2020-11-03 | 7.27 | 6.95 | 7.05 | 7.21 | 536900.0 | 7.21 |
| 2020-11-02 | 7.01 | 6.79 | 6.79 | 6.9 | 728900.0 | 6.9 |
| 2020-10-30 | 7.07 | 6.68 | 7.05 | 6.74 | 1086500.0 | 6.74 |
| 2020-10-29 | 7.32 | 7.11 | 7.13 | 7.12 | 872400.0 | 7.12 |
| 2020-10-28 | 7.3 | 6.65 | 6.91 | 7.18 | 1327700.0 | 7.18 |
| 2020-10-27 | 6.88 | 6.64 | 6.81 | 6.68 | 725900.0 | 6.68 |
| 2020-10-26 | 7.14 | 6.7 | 7.05 | 6.81 | 782500.0 | 6.81 |
| 2020-10-23 | 7.2 | 7.06 | 7.2 | 7.17 | 711400.0 | 7.17 |
| 2020-10-22 | 7.18 | 6.91 | 7.09 | 7.17 | 800600.0 | 7.17 |
| 2020-10-21 | 7.37 | 7.03 | 7.3 | 7.09 | 802900.0 | 7.09 |
| 2020-10-20 | 7.41 | 7.26 | 7.32 | 7.32 | 619300.0 | 7.32 |
| 2020-10-19 | 7.41 | 7.26 | 7.33 | 7.31 | 745700.0 | 7.31 |
| 2020-10-16 | 7.55 | 7.32 | 7.41 | 7.33 | 1184400.0 | 7.33 |
| 2020-10-15 | 7.47 | 7.11 | 7.2 | 7.42 | 635200.0 | 7.42 |
| 2020-10-14 | 7.4 | 7.28 | 7.28 | 7.33 | 408400.0 | 7.33 |
| 2020-10-13 | 7.48 | 7.24 | 7.36 | 7.28 | 707200.0 | 7.28 |
| 2020-10-12 | 7.39 | 7.18 | 7.2 | 7.36 | 1054500.0 | 7.36 |
| 2020-10-09 | 7.17 | 6.97 | 7.02 | 7.14 | 754100.0 | 7.14 |
| 2020-10-08 | 7.02 | 6.83 | 6.87 | 6.97 | 641100.0 | 6.97 |
| 2020-10-07 | 6.88 | 6.62 | 6.63 | 6.81 | 930000.0 | 6.81 |
| 2020-10-06 | 6.83 | 6.43 | 6.44 | 6.61 | 1206700.0 | 6.61 |
| 2020-10-05 | 6.57 | 6.34 | 6.54 | 6.4 | 907400.0 | 6.4 |
| 2020-10-02 | 6.34 | 6.13 | 6.17 | 6.27 | 582700.0 | 6.27 |
| 2020-10-01 | 6.46 | 6.27 | 6.4 | 6.32 | 548500.0 | 6.32 |
| 2020-09-30 | 6.6 | 6.36 | 6.51 | 6.37 | 771500.0 | 6.37 |
| 2020-09-29 | 6.69 | 6.45 | 6.68 | 6.55 | 999900.0 | 6.55 |
| 2020-09-28 | 6.78 | 6.45 | 6.57 | 6.69 | 1067600.0 | 6.69 |
| 2020-09-25 | 6.67 | 6.27 | 6.6 | 6.49 | 1178700.0 | 6.49 |
| 2020-09-24 | 6.83 | 6.57 | 6.72 | 6.62 | 1127900.0 | 6.62 |
| 2020-09-23 | 7.11 | 6.76 | 7.06 | 6.78 | 840000.0 | 6.78 |
| 2020-09-22 | 7.19 | 6.92 | 7.19 | 7.09 | 568100.0 | 7.09 |
| 2020-09-21 | 7.24 | 7.03 | 7.2 | 7.11 | 907200.0 | 7.11 |
| 2020-09-18 | 7.37 | 7.04 | 7.14 | 7.28 | 1755300.0 | 7.28 |
| 2020-09-17 | 7.19 | 6.85 | 6.96 | 7.09 | 992300.0 | 7.09 |
| 2020-09-16 | 7.09 | 6.94 | 7.02 | 7.02 | 432500.0 | 7.02 |
| 2020-09-15 | 7.15 | 6.89 | 7.08 | 7.02 | 766000.0 | 7.02 |
| 2020-09-14 | 7.12 | 6.94 | 6.98 | 7.04 | 506500.0 | 7.04 |
| 2020-09-11 | 7.11 | 6.84 | 7.04 | 6.89 | 510700.0 | 6.89 |
| 2020-09-10 | 7.38 | 6.98 | 7.22 | 6.99 | 631600.0 | 6.99 |
| 2020-09-09 | 7.27 | 6.99 | 7.18 | 7.16 | 620600.0 | 7.16 |
| 2020-09-08 | 7.24 | 7.02 | 7.2 | 7.05 | 613600.0 | 7.05 |
| 2020-09-04 | 7.81 | 6.95 | 7.81 | 7.34 | 1362300.0 | 7.34 |
| 2020-09-03 | 8.49 | 7.78 | 8.49 | 7.83 | 867200.0 | 7.83 |
| 2020-09-02 | 8.57 | 8.28 | 8.4 | 8.54 | 648600.0 | 8.54 |
| 2020-09-01 | 8.62 | 8.18 | 8.51 | 8.38 | 775200.0 | 8.38 |
| 2020-08-31 | 8.66 | 8.51 | 8.58 | 8.55 | 621900.0 | 8.55 |
| 2020-08-28 | 8.67 | 8.5 | 8.59 | 8.64 | 531100.0 | 8.64 |
| 2020-08-27 | 9.14 | 8.53 | 9.11 | 8.61 | 817500.0 | 8.61 |
| 2020-08-26 | 9.16 | 8.89 | 8.91 | 9.08 | 1335600.0 | 9.08 |
| 2020-08-25 | 8.98 | 8.76 | 8.96 | 8.91 | 1039800.0 | 8.91 |
| 2020-08-24 | 8.89 | 8.09 | 8.21 | 8.87 | 3053400.0 | 8.87 |
| 2020-08-21 | 8.43 | 8.08 | 8.43 | 8.12 | 668300.0 | 8.12 |
| 2020-08-20 | 8.48 | 8.24 | 8.24 | 8.43 | 510800.0 | 8.43 |
| 2020-08-19 | 8.38 | 8.22 | 8.35 | 8.35 | 478100.0 | 8.35 |
| 2020-08-18 | 8.53 | 8.26 | 8.52 | 8.35 | 767600.0 | 8.35 |
| 2020-08-17 | 8.48 | 8.29 | 8.44 | 8.46 | 411400.0 | 8.46 |
| 2020-08-14 | 8.55 | 8.29 | 8.55 | 8.42 | 467300.0 | 8.42 |
| 2020-08-13 | 8.76 | 8.45 | 8.72 | 8.58 | 633100.0 | 8.58 |
| 2020-08-12 | 9.07 | 8.71 | 8.78 | 8.73 | 825100.0 | 8.73 |
| 2020-08-11 | 9.21 | 8.67 | 8.82 | 8.73 | 3152000.0 | 8.73 |
| 2020-08-10 | 8.88 | 8.61 | 8.65 | 8.8 | 1135700.0 | 8.8 |
| 2020-08-07 | 8.66 | 8.11 | 8.22 | 8.65 | 1270600.0 | 8.65 |
| 2020-08-06 | 8.42 | 8.31 | 8.42 | 8.36 | 729300.0 | 8.36 |
| 2020-08-05 | 8.49 | 8.26 | 8.37 | 8.35 | 872400.0 | 8.35 |
| 2020-08-04 | 8.38 | 8.03 | 8.36 | 8.3 | 1081300.0 | 8.3 |
| 2020-08-03 | 8.36 | 7.83 | 8.11 | 8.34 | 949000.0 | 8.34 |
| 2020-07-31 | 8.1 | 7.67 | 8.08 | 8.08 | 809800.0 | 8.08 |
| 2020-07-30 | 8.39 | 7.83 | 8.33 | 8.21 | 1471000.0 | 8.21 |
| 2020-07-29 | 8.69 | 7.51 | 7.55 | 8.26 | 2314000.0 | 8.26 |
| 2020-07-28 | 7.3 | 7.08 | 7.2 | 7.18 | 582500.0 | 7.18 |
| 2020-07-27 | 7.25 | 7.05 | 7.09 | 7.23 | 292500.0 | 7.23 |
| 2020-07-24 | 7.44 | 7.02 | 7.44 | 7.11 | 401700.0 | 7.11 |
| 2020-07-23 | 7.49 | 7.26 | 7.36 | 7.45 | 691100.0 | 7.45 |
| 2020-07-22 | 7.57 | 7.36 | 7.51 | 7.37 | 430600.0 | 7.37 |
| 2020-07-21 | 7.8 | 7.45 | 7.75 | 7.52 | 656100.0 | 7.52 |
| 2020-07-20 | 7.71 | 7.45 | 7.45 | 7.67 | 313600.0 | 7.67 |
| 2020-07-17 | 7.49 | 7.28 | 7.43 | 7.48 | 639500.0 | 7.48 |
| 2020-07-16 | 7.66 | 7.33 | 7.66 | 7.44 | 333800.0 | 7.44 |
| 2020-07-15 | 7.84 | 7.47 | 7.5 | 7.65 | 648500.0 | 7.65 |
| 2020-07-14 | 7.41 | 7.14 | 7.2 | 7.38 | 415000.0 | 7.38 |
| 2020-07-13 | 7.57 | 7.21 | 7.32 | 7.24 | 645400.0 | 7.24 |
| 2020-07-10 | 7.33 | 7.08 | 7.25 | 7.24 | 308700.0 | 7.24 |
| 2020-07-09 | 7.26 | 6.79 | 6.94 | 7.25 | 412100.0 | 7.25 |
| 2020-07-08 | 6.87 | 6.51 | 6.54 | 6.86 | 425600.0 | 6.86 |
| 2020-07-07 | 6.89 | 6.5 | 6.83 | 6.55 | 481900.0 | 6.55 |
| 2020-07-06 | 7.0 | 6.82 | 6.96 | 6.93 | 272500.0 | 6.93 |
| 2020-07-02 | 6.98 | 6.81 | 6.94 | 6.84 | 213100.0 | 6.84 |
| 2020-07-01 | 6.92 | 6.72 | 6.79 | 6.84 | 303100.0 | 6.84 |
| 2020-06-30 | 6.83 | 6.59 | 6.64 | 6.81 | 368800.0 | 6.81 |
| 2020-06-29 | 6.73 | 6.37 | 6.5 | 6.66 | 468100.0 | 6.66 |
| 2020-06-26 | 6.9 | 6.47 | 6.82 | 6.48 | 1859000.0 | 6.48 |
| 2020-06-25 | 6.98 | 6.79 | 6.85 | 6.89 | 498200.0 | 6.89 |
| 2020-06-24 | 7.02 | 6.72 | 6.96 | 6.86 | 534500.0 | 6.86 |
| 2020-06-23 | 7.28 | 7.0 | 7.2 | 7.01 | 887800.0 | 7.01 |
| 2020-06-22 | 7.29 | 6.93 | 6.93 | 7.18 | 801100.0 | 7.18 |
| 2020-06-19 | 7.1 | 6.82 | 6.92 | 6.96 | 1715700.0 | 6.96 |
| 2020-06-18 | 7.1 | 6.74 | 7.03 | 6.85 | 474800.0 | 6.85 |
| 2020-06-17 | 7.2 | 6.94 | 7.15 | 7.01 | 373100.0 | 7.01 |
| 2020-06-16 | 7.17 | 7.02 | 7.14 | 7.08 | 538000.0 | 7.08 |
| 2020-06-15 | 6.96 | 6.53 | 6.6 | 6.93 | 318900.0 | 6.93 |
| 2020-06-12 | 6.9 | 6.6 | 6.77 | 6.69 | 383900.0 | 6.69 |
| 2020-06-11 | 6.83 | 6.46 | 6.7 | 6.53 | 378500.0 | 6.53 |
| 2020-06-10 | 7.22 | 6.95 | 7.2 | 6.96 | 325500.0 | 6.96 |
| 2020-06-09 | 7.25 | 6.94 | 6.94 | 7.17 | 490500.0 | 7.17 |
| 2020-06-08 | 7.11 | 6.88 | 6.96 | 7.09 | 624100.0 | 7.09 |
| 2020-06-05 | 7.05 | 6.72 | 6.84 | 6.95 | 461000.0 | 6.95 |
| 2020-06-04 | 6.88 | 6.67 | 6.72 | 6.76 | 356700.0 | 6.76 |
| 2020-06-03 | 6.93 | 6.75 | 6.8 | 6.84 | 804500.0 | 6.84 |
| 2020-06-02 | 6.86 | 6.7 | 6.82 | 6.8 | 354100.0 | 6.8 |
| 2020-06-01 | 6.91 | 6.8 | 6.83 | 6.81 | 440300.0 | 6.81 |
| 2020-05-29 | 6.82 | 6.57 | 6.65 | 6.8 | 340600.0 | 6.8 |
| 2020-05-28 | 7.07 | 6.69 | 6.91 | 6.75 | 353400.0 | 6.75 |
| 2020-05-27 | 6.95 | 6.57 | 6.77 | 6.86 | 866900.0 | 6.86 |
| 2020-05-26 | 7.07 | 6.66 | 6.85 | 6.74 | 607600.0 | 6.74 |
| 2020-05-22 | 6.82 | 6.53 | 6.82 | 6.65 | 253800.0 | 6.65 |
| 2020-05-21 | 6.96 | 6.67 | 6.94 | 6.73 | 276300.0 | 6.73 |
| 2020-05-20 | 7.02 | 6.63 | 6.66 | 6.92 | 559100.0 | 6.92 |
| 2020-05-19 | 6.72 | 6.56 | 6.59 | 6.59 | 444000.0 | 6.59 |
| 2020-05-18 | 6.83 | 6.56 | 6.8 | 6.64 | 562900.0 | 6.64 |
| 2020-05-15 | 6.57 | 6.04 | 6.1 | 6.55 | 424700.0 | 6.55 |
| 2020-05-14 | 6.16 | 5.86 | 6.11 | 6.12 | 514100.0 | 6.12 |
| 2020-05-13 | 6.62 | 6.18 | 6.6 | 6.26 | 339700.0 | 6.26 |
| 2020-05-12 | 7.05 | 6.61 | 7.01 | 6.62 | 689100.0 | 6.62 |
| 2020-05-11 | 7.27 | 7.1 | 7.19 | 7.14 | 535200.0 | 7.14 |
| 2020-05-08 | 7.3 | 7.03 | 7.23 | 7.28 | 464500.0 | 7.28 |
| 2020-05-07 | 7.2 | 6.78 | 6.85 | 7.02 | 469200.0 | 7.02 |
| 2020-05-06 | 6.8 | 6.56 | 6.67 | 6.73 | 316000.0 | 6.73 |
| 2020-05-05 | 6.87 | 6.6 | 6.76 | 6.66 | 278700.0 | 6.66 |
| 2020-05-04 | 6.79 | 6.46 | 6.56 | 6.65 | 383700.0 | 6.65 |
| 2020-05-01 | 6.78 | 6.56 | 6.63 | 6.71 | 333300.0 | 6.71 |
| 2020-04-30 | 7.41 | 6.81 | 7.33 | 6.83 | 357200.0 | 6.83 |
| 2020-04-29 | 7.69 | 7.2 | 7.3 | 7.4 | 824000.0 | 7.4 |
| 2020-04-28 | 7.32 | 7.06 | 7.14 | 7.14 | 411400.0 | 7.14 |
| 2020-04-27 | 7.08 | 6.48 | 6.49 | 6.97 | 378400.0 | 6.97 |
| 2020-04-24 | 6.51 | 6.26 | 6.42 | 6.46 | 221400.0 | 6.46 |
| 2020-04-23 | 6.58 | 6.38 | 6.46 | 6.44 | 313600.0 | 6.44 |
| 2020-04-22 | 6.57 | 6.36 | 6.44 | 6.45 | 703200.0 | 6.45 |
| 2020-04-21 | 6.5 | 6.21 | 6.39 | 6.26 | 334900.0 | 6.26 |
| 2020-04-20 | 6.71 | 6.49 | 6.55 | 6.54 | 310800.0 | 6.54 |
| 2020-04-17 | 6.99 | 6.71 | 6.87 | 6.81 | 1092300.0 | 6.81 |
| 2020-04-16 | 6.89 | 6.44 | 6.65 | 6.74 | 456700.0 | 6.74 |
| 2020-04-15 | 6.93 | 6.59 | 6.82 | 6.66 | 472700.0 | 6.66 |
| 2020-04-14 | 7.05 | 6.64 | 6.7 | 7.04 | 621100.0 | 7.04 |
| 2020-04-13 | 6.71 | 6.4 | 6.42 | 6.57 | 683100.0 | 6.57 |
| 2020-04-09 | 6.56 | 6.31 | 6.46 | 6.41 | 332800.0 | 6.41 |
| 2020-04-08 | 6.6 | 6.3 | 6.49 | 6.45 | 363400.0 | 6.45 |
| 2020-04-07 | 6.53 | 6.06 | 6.19 | 6.35 | 791900.0 | 6.35 |
| 2020-04-06 | 6.12 | 5.76 | 6.0 | 6.11 | 427900.0 | 6.11 |
| 2020-04-03 | 5.95 | 5.68 | 5.82 | 5.89 | 368900.0 | 5.89 |
| 2020-04-02 | 6.05 | 5.71 | 5.8 | 5.89 | 547200.0 | 5.89 |
| 2020-04-01 | 6.11 | 5.76 | 6.11 | 5.82 | 516300.0 | 5.82 |
| 2020-03-31 | 6.34 | 5.52 | 5.55 | 6.21 | 1164900.0 | 6.21 |
| 2020-03-30 | 5.6 | 5.29 | 5.56 | 5.58 | 668300.0 | 5.58 |
| 2020-03-27 | 5.64 | 4.98 | 5.21 | 5.57 | 719600.0 | 5.57 |
| 2020-03-26 | 5.61 | 5.02 | 5.02 | 5.38 | 695900.0 | 5.38 |
| 2020-03-25 | 5.0 | 4.55 | 4.62 | 4.9 | 451700.0 | 4.9 |
| 2020-03-24 | 4.76 | 4.37 | 4.65 | 4.62 | 527400.0 | 4.62 |
| 2020-03-23 | 4.5 | 3.91 | 4.06 | 4.49 | 362100.0 | 4.49 |
| 2020-03-20 | 4.57 | 4.0 | 4.34 | 4.01 | 629900.0 | 4.01 |
| 2020-03-19 | 4.48 | 3.54 | 3.56 | 4.28 | 580900.0 | 4.28 |
| 2020-03-18 | 3.75 | 3.43 | 3.47 | 3.52 | 609500.0 | 3.52 |
| 2020-03-17 | 3.95 | 3.6 | 3.91 | 3.62 | 729000.0 | 3.62 |
| 2020-03-16 | 4.22 | 3.81 | 3.9 | 3.88 | 499100.0 | 3.88 |
| 2020-03-13 | 4.68 | 4.32 | 4.56 | 4.38 | 647800.0 | 4.38 |
| 2020-03-12 | 4.81 | 4.34 | 4.81 | 4.34 | 646000.0 | 4.34 |
| 2020-03-11 | 5.52 | 4.95 | 5.45 | 5.03 | 535000.0 | 5.03 |
| 2020-03-10 | 5.68 | 5.42 | 5.47 | 5.54 | 383800.0 | 5.54 |
| 2020-03-09 | 6.2 | 5.36 | 6.2 | 5.39 | 731800.0 | 5.39 |
| 2020-03-06 | 6.43 | 6.22 | 6.26 | 6.41 | 605200.0 | 6.41 |
| 2020-03-05 | 6.58 | 6.39 | 6.52 | 6.47 | 357500.0 | 6.47 |
| 2020-03-04 | 6.6 | 6.45 | 6.55 | 6.6 | 255900.0 | 6.6 |
| 2020-03-03 | 6.63 | 6.44 | 6.47 | 6.51 | 253000.0 | 6.51 |
| 2020-03-02 | 6.75 | 6.44 | 6.75 | 6.51 | 373500.0 | 6.51 |
| 2020-02-28 | 6.72 | 6.33 | 6.41 | 6.71 | 474100.0 | 6.71 |
| 2020-02-27 | 6.8 | 6.57 | 6.67 | 6.57 | 643300.0 | 6.57 |
| 2020-02-26 | 7.06 | 6.8 | 6.99 | 6.82 | 651500.0 | 6.82 |
| 2020-02-25 | 7.15 | 6.95 | 7.14 | 6.96 | 443300.0 | 6.96 |
| 2020-02-24 | 7.26 | 7.01 | 7.08 | 7.14 | 391900.0 | 7.14 |
| 2020-02-21 | 7.4 | 7.25 | 7.26 | 7.27 | 374400.0 | 7.27 |
| 2020-02-20 | 7.34 | 7.17 | 7.17 | 7.27 | 339800.0 | 7.27 |
| 2020-02-19 | 7.24 | 7.1 | 7.17 | 7.2 | 202300.0 | 7.2 |
| 2020-02-18 | 7.25 | 7.09 | 7.15 | 7.13 | 440200.0 | 7.13 |