| 名前 | American Virtual Cloud Technologies Inc. Common Stock |
| ティッカー | AVCT |
| 国 | United States |
| 上場年 | 2017.0 |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 8.09 | 7.64 | 7.82 | 7.82 | 45800.0 | 7.82 |
| 2021-02-12 | 8.13 | 7.58 | 7.71 | 7.82 | 45600.0 | 7.82 |
| 2021-02-11 | 7.99 | 7.61 | 7.79 | 7.86 | 27100.0 | 7.86 |
| 2021-02-10 | 8.08 | 7.66 | 7.8 | 7.86 | 35800.0 | 7.86 |
| 2021-02-09 | 8.27 | 7.26 | 7.96 | 7.9 | 185100.0 | 7.9 |
| 2021-02-08 | 8.46 | 8.0 | 8.37 | 8.13 | 37000.0 | 8.13 |
| 2021-02-05 | 8.44 | 8.01 | 8.25 | 8.06 | 40400.0 | 8.06 |
| 2021-02-04 | 8.44 | 8.11 | 8.24 | 8.26 | 26600.0 | 8.26 |
| 2021-02-03 | 8.35 | 7.85 | 7.85 | 8.15 | 29700.0 | 8.15 |
| 2021-02-02 | 8.31 | 7.86 | 7.97 | 7.94 | 72900.0 | 7.94 |
| 2021-02-01 | 8.45 | 7.9 | 8.21 | 8.02 | 80200.0 | 8.02 |
| 2021-01-29 | 8.87 | 7.89 | 8.65 | 8.09 | 75200.0 | 8.09 |
| 2021-01-28 | 9.0 | 8.6 | 9.0 | 8.7 | 50200.0 | 8.7 |
| 2021-01-27 | 9.23 | 8.55 | 8.59 | 9.14 | 117100.0 | 9.14 |
| 2021-01-26 | 9.2 | 8.51 | 9.19 | 8.74 | 112500.0 | 8.74 |
| 2021-01-25 | 9.45 | 8.6 | 8.99 | 9.26 | 79900.0 | 9.26 |
| 2021-01-22 | 9.29 | 8.31 | 8.54 | 9.08 | 63300.0 | 9.08 |
| 2021-01-21 | 9.1 | 8.38 | 8.75 | 8.55 | 89400.0 | 8.55 |
| 2021-01-20 | 9.07 | 8.59 | 8.98 | 8.66 | 93300.0 | 8.66 |
| 2021-01-19 | 9.62 | 7.86 | 8.9 | 9.12 | 266600.0 | 9.12 |
| 2021-01-15 | 9.18 | 8.25 | 8.63 | 8.91 | 117700.0 | 8.91 |
| 2021-01-14 | 8.59 | 8.11 | 8.26 | 8.57 | 69000.0 | 8.57 |
| 2021-01-13 | 8.49 | 7.89 | 7.96 | 8.24 | 90200.0 | 8.24 |
| 2021-01-12 | 8.06 | 7.73 | 7.79 | 7.89 | 39200.0 | 7.89 |
| 2021-01-11 | 8.05 | 7.51 | 7.58 | 7.78 | 106300.0 | 7.78 |
| 2021-01-08 | 7.75 | 7.27 | 7.5 | 7.73 | 51400.0 | 7.73 |
| 2021-01-07 | 7.81 | 7.24 | 7.4 | 7.71 | 68300.0 | 7.71 |
| 2021-01-06 | 8.04 | 7.11 | 7.51 | 7.44 | 86300.0 | 7.44 |
| 2021-01-05 | 8.2 | 7.21 | 7.39 | 7.83 | 139600.0 | 7.83 |
| 2021-01-04 | 7.88 | 6.8 | 7.19 | 7.45 | 104800.0 | 7.45 |
| 2020-12-31 | 7.49 | 7.11 | 7.49 | 7.2 | 74100.0 | 7.2 |
| 2020-12-30 | 7.95 | 7.32 | 7.44 | 7.41 | 108800.0 | 7.41 |
| 2020-12-29 | 7.82 | 6.77 | 7.79 | 7.29 | 178700.0 | 7.29 |
| 2020-12-28 | 7.63 | 6.81 | 6.87 | 7.62 | 180100.0 | 7.62 |
| 2020-12-24 | 7.67 | 6.49 | 6.53 | 6.87 | 265200.0 | 6.87 |
| 2020-12-23 | 6.93 | 6.06 | 6.93 | 6.21 | 120800.0 | 6.21 |
| 2020-12-22 | 6.75 | 5.56 | 5.7 | 6.74 | 176200.0 | 6.74 |
| 2020-12-21 | 5.98 | 5.16 | 5.16 | 5.7 | 161400.0 | 5.7 |
| 2020-12-18 | 5.47 | 5.18 | 5.4 | 5.19 | 25900.0 | 5.19 |
| 2020-12-17 | 5.45 | 5.35 | 5.4 | 5.4 | 28400.0 | 5.4 |
| 2020-12-16 | 5.46 | 5.17 | 5.17 | 5.4 | 51300.0 | 5.4 |
| 2020-12-15 | 5.25 | 4.98 | 5.03 | 5.25 | 49900.0 | 5.25 |
| 2020-12-14 | 5.42 | 4.97 | 5.18 | 5.03 | 54700.0 | 5.03 |
| 2020-12-11 | 5.15 | 4.89 | 5.12 | 5.14 | 96900.0 | 5.14 |
| 2020-12-10 | 5.18 | 5.0 | 5.0 | 5.07 | 35200.0 | 5.07 |
| 2020-12-09 | 5.62 | 4.85 | 5.4 | 5.0 | 121000.0 | 5.0 |
| 2020-12-08 | 6.0 | 5.17 | 5.9 | 5.34 | 189800.0 | 5.34 |
| 2020-12-07 | 6.09 | 5.14 | 5.16 | 5.67 | 260300.0 | 5.67 |
| 2020-12-04 | 5.24 | 4.92 | 4.92 | 5.17 | 62500.0 | 5.17 |
| 2020-12-03 | 5.19 | 4.86 | 5.15 | 4.96 | 84000.0 | 4.96 |
| 2020-12-02 | 5.34 | 4.7 | 4.87 | 5.24 | 183000.0 | 5.24 |
| 2020-12-01 | 5.11 | 4.71 | 4.91 | 4.79 | 95100.0 | 4.79 |
| 2020-11-30 | 5.0 | 4.69 | 4.99 | 4.96 | 55600.0 | 4.96 |
| 2020-11-27 | 5.11 | 4.8 | 5.09 | 4.92 | 61400.0 | 4.92 |
| 2020-11-25 | 5.15 | 4.55 | 4.55 | 5.1 | 105500.0 | 5.1 |
| 2020-11-24 | 4.75 | 4.49 | 4.52 | 4.64 | 88200.0 | 4.64 |
| 2020-11-23 | 4.65 | 4.35 | 4.48 | 4.52 | 86100.0 | 4.52 |
| 2020-11-20 | 4.6 | 4.34 | 4.4 | 4.49 | 89200.0 | 4.49 |
| 2020-11-19 | 5.2 | 4.25 | 4.98 | 4.69 | 365700.0 | 4.69 |
| 2020-11-18 | 5.6 | 4.12 | 4.12 | 5.29 | 784900.0 | 5.29 |
| 2020-11-17 | 4.32 | 4.1 | 4.2 | 4.18 | 74900.0 | 4.18 |
| 2020-11-16 | 4.21 | 3.89 | 3.89 | 4.15 | 113500.0 | 4.15 |
| 2020-11-13 | 3.98 | 3.86 | 3.93 | 3.98 | 22900.0 | 3.98 |
| 2020-11-12 | 3.98 | 3.85 | 3.91 | 3.95 | 17500.0 | 3.95 |
| 2020-11-11 | 4.07 | 3.88 | 4.0 | 3.96 | 36000.0 | 3.96 |
| 2020-11-10 | 4.01 | 3.87 | 3.91 | 3.92 | 32200.0 | 3.92 |
| 2020-11-09 | 4.2 | 3.96 | 4.11 | 4.09 | 47100.0 | 4.09 |
| 2020-11-06 | 4.19 | 4.0 | 4.0 | 4.14 | 82400.0 | 4.14 |
| 2020-11-05 | 4.17 | 3.9 | 3.95 | 4.15 | 103600.0 | 4.15 |
| 2020-11-04 | 4.02 | 3.82 | 3.86 | 3.9 | 32400.0 | 3.9 |
| 2020-11-03 | 4.04 | 3.77 | 3.97 | 4.01 | 52900.0 | 4.01 |
| 2020-11-02 | 3.99 | 3.75 | 3.9 | 3.98 | 30900.0 | 3.98 |
| 2020-10-30 | 3.95 | 3.65 | 3.92 | 3.9 | 40300.0 | 3.9 |
| 2020-10-29 | 4.06 | 3.73 | 3.8 | 3.94 | 49700.0 | 3.94 |
| 2020-10-28 | 4.06 | 3.51 | 4.04 | 3.79 | 150600.0 | 3.79 |
| 2020-10-27 | 4.27 | 3.9 | 4.25 | 4.12 | 84200.0 | 4.12 |
| 2020-10-26 | 4.28 | 4.12 | 4.26 | 4.13 | 77800.0 | 4.13 |
| 2020-10-23 | 4.6 | 4.11 | 4.14 | 4.37 | 235800.0 | 4.37 |
| 2020-10-22 | 4.28 | 4.08 | 4.23 | 4.17 | 58500.0 | 4.17 |
| 2020-10-21 | 4.36 | 4.12 | 4.29 | 4.25 | 70500.0 | 4.25 |
| 2020-10-20 | 4.38 | 4.24 | 4.37 | 4.3 | 34200.0 | 4.3 |
| 2020-10-19 | 4.34 | 4.19 | 4.25 | 4.31 | 31500.0 | 4.31 |
| 2020-10-16 | 4.45 | 4.18 | 4.35 | 4.18 | 33900.0 | 4.18 |
| 2020-10-15 | 4.45 | 4.11 | 4.28 | 4.37 | 108100.0 | 4.37 |
| 2020-10-14 | 4.42 | 4.14 | 4.25 | 4.35 | 61200.0 | 4.35 |
| 2020-10-13 | 4.28 | 4.12 | 4.28 | 4.19 | 32400.0 | 4.19 |
| 2020-10-12 | 4.34 | 4.08 | 4.23 | 4.28 | 55200.0 | 4.28 |
| 2020-10-09 | 4.48 | 4.14 | 4.21 | 4.15 | 53600.0 | 4.15 |
| 2020-10-08 | 4.26 | 4.1 | 4.17 | 4.18 | 38600.0 | 4.18 |
| 2020-10-07 | 4.39 | 4.12 | 4.27 | 4.17 | 20600.0 | 4.17 |
| 2020-10-06 | 4.4 | 4.11 | 4.13 | 4.24 | 51900.0 | 4.24 |
| 2020-10-05 | 4.35 | 4.13 | 4.35 | 4.15 | 38900.0 | 4.15 |
| 2020-10-02 | 4.49 | 4.04 | 4.14 | 4.36 | 78200.0 | 4.36 |
| 2020-10-01 | 4.34 | 4.08 | 4.24 | 4.34 | 30900.0 | 4.34 |
| 2020-09-30 | 4.23 | 4.01 | 4.06 | 4.19 | 62800.0 | 4.19 |
| 2020-09-29 | 4.15 | 3.95 | 4.0 | 4.05 | 52700.0 | 4.05 |
| 2020-09-28 | 4.09 | 3.91 | 4.02 | 4.01 | 42700.0 | 4.01 |
| 2020-09-25 | 4.08 | 3.81 | 3.95 | 4.0 | 144900.0 | 4.0 |
| 2020-09-24 | 4.1 | 3.85 | 4.02 | 3.85 | 144600.0 | 3.85 |
| 2020-09-23 | 4.41 | 3.91 | 4.18 | 3.95 | 342700.0 | 3.95 |
| 2020-09-22 | 4.7 | 4.15 | 4.35 | 4.26 | 231900.0 | 4.26 |
| 2020-09-21 | 4.37 | 3.85 | 4.15 | 4.36 | 156600.0 | 4.36 |
| 2020-09-18 | 4.62 | 4.16 | 4.29 | 4.16 | 162100.0 | 4.16 |
| 2020-09-17 | 4.65 | 4.12 | 4.36 | 4.31 | 325700.0 | 4.31 |
| 2020-09-16 | 4.14 | 3.9 | 4.01 | 4.07 | 107100.0 | 4.07 |
| 2020-09-15 | 4.17 | 3.9 | 4.06 | 3.96 | 148700.0 | 3.96 |
| 2020-09-14 | 4.24 | 3.9 | 4.13 | 3.94 | 193200.0 | 3.94 |
| 2020-09-11 | 4.46 | 3.98 | 4.25 | 4.09 | 159500.0 | 4.09 |
| 2020-09-10 | 4.7 | 4.23 | 4.57 | 4.23 | 210800.0 | 4.23 |
| 2020-09-09 | 5.05 | 4.58 | 4.9 | 4.61 | 291800.0 | 4.61 |
| 2020-09-08 | 5.11 | 4.75 | 4.95 | 4.84 | 244200.0 | 4.84 |
| 2020-09-04 | 5.49 | 4.5 | 4.63 | 4.97 | 385500.0 | 4.97 |
| 2020-09-03 | 4.89 | 4.6 | 4.66 | 4.64 | 284500.0 | 4.64 |
| 2020-09-02 | 5.29 | 4.83 | 5.2 | 4.87 | 169900.0 | 4.87 |
| 2020-09-01 | 5.2 | 4.9 | 4.99 | 5.19 | 253700.0 | 5.19 |
| 2020-08-31 | 5.08 | 4.74 | 4.75 | 4.98 | 222500.0 | 4.98 |
| 2020-08-28 | 5.12 | 4.63 | 4.63 | 4.75 | 291500.0 | 4.75 |
| 2020-08-27 | 5.58 | 4.56 | 5.58 | 4.62 | 345900.0 | 4.62 |
| 2020-08-26 | 5.77 | 5.4 | 5.56 | 5.48 | 300000.0 | 5.48 |
| 2020-08-25 | 5.75 | 5.22 | 5.52 | 5.59 | 501600.0 | 5.59 |
| 2020-08-24 | 5.49 | 4.72 | 4.76 | 5.44 | 390900.0 | 5.44 |
| 2020-08-21 | 4.94 | 4.44 | 4.53 | 4.81 | 333900.0 | 4.81 |
| 2020-08-20 | 4.72 | 4.32 | 4.45 | 4.62 | 359300.0 | 4.62 |
| 2020-08-19 | 5.1 | 4.26 | 5.0 | 4.52 | 673900.0 | 4.52 |
| 2020-08-18 | 5.22 | 4.8 | 4.89 | 4.9 | 414500.0 | 4.9 |
| 2020-08-17 | 5.21 | 4.88 | 5.05 | 4.99 | 447000.0 | 4.99 |
| 2020-08-14 | 6.3 | 4.94 | 6.27 | 5.01 | 777000.0 | 5.01 |
| 2020-08-13 | 6.91 | 6.17 | 6.82 | 6.29 | 428700.0 | 6.29 |
| 2020-08-12 | 7.3 | 6.57 | 7.04 | 6.83 | 333600.0 | 6.83 |
| 2020-08-11 | 7.68 | 6.51 | 6.57 | 7.03 | 843900.0 | 7.03 |
| 2020-08-10 | 8.04 | 6.51 | 7.61 | 6.58 | 831500.0 | 6.58 |
| 2020-08-07 | 8.45 | 7.62 | 7.98 | 7.84 | 2067600.0 | 7.84 |
| 2020-08-06 | 12.96 | 7.99 | 12.49 | 8.35 | 51521500.0 | 8.35 |
| 2020-08-05 | 4.9 | 4.6 | 4.61 | 4.84 | 1494700.0 | 4.84 |
| 2020-08-04 | 4.6 | 4.37 | 4.45 | 4.55 | 152500.0 | 4.55 |
| 2020-08-03 | 4.46 | 4.2 | 4.27 | 4.35 | 102000.0 | 4.35 |
| 2020-07-31 | 4.49 | 4.1 | 4.29 | 4.25 | 139100.0 | 4.25 |
| 2020-07-30 | 4.29 | 4.06 | 4.26 | 4.23 | 115300.0 | 4.23 |
| 2020-07-29 | 4.5 | 4.0 | 4.08 | 4.33 | 257100.0 | 4.33 |
| 2020-07-28 | 4.7 | 3.82 | 3.99 | 4.06 | 911700.0 | 4.06 |
| 2020-07-27 | 4.44 | 3.7 | 3.83 | 3.96 | 408400.0 | 3.96 |
| 2020-07-24 | 3.73 | 3.44 | 3.73 | 3.65 | 190800.0 | 3.65 |
| 2020-07-23 | 4.21 | 3.7 | 3.9 | 3.74 | 319900.0 | 3.74 |
| 2020-07-22 | 4.75 | 3.96 | 4.19 | 4.04 | 302500.0 | 4.04 |
| 2020-07-21 | 4.25 | 3.53 | 3.68 | 4.12 | 495300.0 | 4.12 |
| 2020-07-20 | 3.72 | 3.28 | 3.58 | 3.49 | 148600.0 | 3.49 |
| 2020-07-17 | 3.84 | 3.13 | 3.25 | 3.48 | 192000.0 | 3.48 |
| 2020-07-16 | 3.44 | 3.12 | 3.44 | 3.28 | 125600.0 | 3.28 |
| 2020-07-15 | 3.43 | 2.8 | 2.81 | 3.29 | 298800.0 | 3.29 |
| 2020-07-14 | 3.06 | 2.65 | 3.01 | 2.83 | 151900.0 | 2.83 |
| 2020-07-13 | 3.1 | 2.95 | 3.09 | 3.01 | 168200.0 | 3.01 |
| 2020-07-10 | 3.18 | 3.02 | 3.12 | 3.04 | 127900.0 | 3.04 |
| 2020-07-09 | 3.23 | 3.05 | 3.2 | 3.15 | 96700.0 | 3.15 |
| 2020-07-08 | 3.31 | 3.08 | 3.31 | 3.15 | 59700.0 | 3.15 |
| 2020-07-07 | 3.34 | 3.05 | 3.32 | 3.09 | 194100.0 | 3.09 |
| 2020-07-06 | 3.69 | 3.27 | 3.58 | 3.43 | 173800.0 | 3.43 |
| 2020-07-02 | 3.75 | 3.11 | 3.11 | 3.55 | 262000.0 | 3.55 |
| 2020-07-01 | 3.49 | 3.1 | 3.4 | 3.18 | 158000.0 | 3.18 |
| 2020-06-30 | 3.38 | 3.11 | 3.25 | 3.31 | 380700.0 | 3.31 |
| 2020-06-29 | 3.89 | 3.58 | 3.89 | 3.66 | 168800.0 | 3.66 |
| 2020-06-26 | 3.98 | 3.5 | 3.74 | 3.86 | 279700.0 | 3.86 |
| 2020-06-25 | 3.89 | 3.65 | 3.88 | 3.74 | 124500.0 | 3.74 |
| 2020-06-24 | 4.0 | 3.6 | 3.97 | 3.86 | 353500.0 | 3.86 |
| 2020-06-23 | 4.17 | 3.92 | 3.93 | 3.97 | 226300.0 | 3.97 |
| 2020-06-22 | 4.29 | 3.91 | 4.03 | 3.95 | 396800.0 | 3.95 |
| 2020-06-19 | 4.8 | 3.62 | 3.62 | 4.08 | 1386500.0 | 4.08 |
| 2020-06-18 | 3.7 | 3.36 | 3.67 | 3.52 | 312100.0 | 3.52 |
| 2020-06-17 | 3.99 | 3.63 | 3.91 | 3.75 | 263100.0 | 3.75 |
| 2020-06-16 | 4.38 | 3.84 | 4.38 | 4.0 | 375100.0 | 4.0 |
| 2020-06-15 | 4.33 | 3.5 | 4.32 | 3.96 | 809300.0 | 3.96 |
| 2020-06-12 | 5.25 | 4.1 | 4.46 | 4.55 | 2008700.0 | 4.55 |
| 2020-06-11 | 4.75 | 2.75 | 3.17 | 4.06 | 3138200.0 | 4.06 |
| 2020-06-10 | 6.88 | 2.83 | 3.0 | 3.36 | 29688000.0 | 3.36 |
| 2020-06-09 | 2.3 | 2.0 | 2.2 | 2.18 | 811000.0 | 2.18 |
| 2020-06-08 | 2.2 | 1.8 | 2.18 | 2.11 | 458500.0 | 2.11 |
| 2020-06-05 | 2.39 | 2.06 | 2.18 | 2.12 | 457300.0 | 2.12 |
| 2020-06-04 | 2.08 | 1.87 | 1.89 | 1.97 | 375100.0 | 1.97 |
| 2020-06-03 | 1.96 | 1.74 | 1.96 | 1.76 | 197300.0 | 1.76 |
| 2020-06-02 | 2.0 | 1.74 | 1.84 | 1.84 | 284100.0 | 1.84 |
| 2020-06-01 | 2.63 | 1.6 | 1.62 | 1.76 | 2094300.0 | 1.76 |
| 2020-05-29 | 1.64 | 1.54 | 1.59 | 1.62 | 229900.0 | 1.62 |
| 2020-05-28 | 1.59 | 1.5 | 1.59 | 1.57 | 76000.0 | 1.57 |
| 2020-05-27 | 1.57 | 1.45 | 1.57 | 1.54 | 155800.0 | 1.54 |
| 2020-05-26 | 1.64 | 1.53 | 1.59 | 1.55 | 122600.0 | 1.55 |
| 2020-05-22 | 1.62 | 1.55 | 1.58 | 1.58 | 52900.0 | 1.58 |
| 2020-05-21 | 1.61 | 1.55 | 1.55 | 1.58 | 84200.0 | 1.58 |
| 2020-05-20 | 1.64 | 1.55 | 1.64 | 1.58 | 86300.0 | 1.58 |
| 2020-05-19 | 1.64 | 1.58 | 1.59 | 1.58 | 40500.0 | 1.58 |
| 2020-05-18 | 1.65 | 1.56 | 1.62 | 1.64 | 85600.0 | 1.64 |
| 2020-05-15 | 1.64 | 1.53 | 1.53 | 1.58 | 45500.0 | 1.58 |
| 2020-05-14 | 1.58 | 1.52 | 1.52 | 1.57 | 47400.0 | 1.57 |
| 2020-05-13 | 1.62 | 1.54 | 1.61 | 1.57 | 76500.0 | 1.57 |
| 2020-05-12 | 1.7 | 1.62 | 1.62 | 1.64 | 60000.0 | 1.64 |
| 2020-05-11 | 1.7 | 1.56 | 1.61 | 1.7 | 172700.0 | 1.7 |
| 2020-05-08 | 1.66 | 1.6 | 1.61 | 1.63 | 74700.0 | 1.63 |
| 2020-05-07 | 1.7 | 1.55 | 1.69 | 1.6 | 106300.0 | 1.6 |
| 2020-05-06 | 1.77 | 1.66 | 1.77 | 1.69 | 70700.0 | 1.69 |
| 2020-05-05 | 1.8 | 1.68 | 1.76 | 1.71 | 74400.0 | 1.71 |
| 2020-05-04 | 1.8 | 1.66 | 1.74 | 1.72 | 96100.0 | 1.72 |
| 2020-05-01 | 1.79 | 1.63 | 1.79 | 1.67 | 165500.0 | 1.67 |
| 2020-04-30 | 1.84 | 1.76 | 1.81 | 1.78 | 148400.0 | 1.78 |
| 2020-04-29 | 2.0 | 1.78 | 2.0 | 1.85 | 207100.0 | 1.85 |
| 2020-04-28 | 2.08 | 1.9 | 2.0 | 1.99 | 191600.0 | 1.99 |
| 2020-04-27 | 2.2 | 1.67 | 1.8 | 2.0 | 698500.0 | 2.0 |
| 2020-04-24 | 1.8 | 1.57 | 1.57 | 1.75 | 245200.0 | 1.75 |
| 2020-04-23 | 1.76 | 1.52 | 1.68 | 1.67 | 401600.0 | 1.67 |
| 2020-04-22 | 1.86 | 1.72 | 1.77 | 1.77 | 224200.0 | 1.77 |
| 2020-04-21 | 1.94 | 1.7 | 1.89 | 1.77 | 576300.0 | 1.77 |
| 2020-04-20 | 4.99 | 1.83 | 4.4 | 1.85 | 12605000.0 | 1.85 |
| 2020-04-17 | 2.13 | 2.03 | 2.13 | 2.06 | 58800.0 | 2.06 |
| 2020-04-16 | 2.2 | 2.0 | 2.02 | 2.03 | 91200.0 | 2.03 |
| 2020-04-15 | 2.32 | 1.93 | 2.3 | 2.15 | 190300.0 | 2.15 |
| 2020-04-14 | 2.3 | 1.8 | 1.9 | 2.18 | 504000.0 | 2.18 |
| 2020-04-13 | 1.9 | 1.64 | 1.9 | 1.72 | 86900.0 | 1.72 |
| 2020-04-09 | 2.15 | 1.74 | 2.0 | 1.87 | 68300.0 | 1.87 |
| 2020-04-08 | 2.4 | 1.71 | 2.25 | 2.0 | 90400.0 | 2.0 |
| 2020-04-07 | 3.95 | 2.21 | 3.95 | 2.68 | 131200.0 | 2.68 |
| 2020-04-06 | 4.7 | 2.75 | 3.15 | 3.88 | 22100.0 | 3.88 |
| 2020-04-03 | 5.6 | 2.1 | 5.6 | 2.7 | 34800.0 | 2.7 |
| 2020-04-02 | 5.1 | 5.1 | 5.1 | 5.1 | 0.0 | 5.1 |
| 2020-04-01 | 5.1 | 5.1 | 5.1 | 5.1 | 0.0 | 5.1 |
| 2020-03-31 | 5.1 | 5.1 | 5.1 | 5.1 | 0.0 | 5.1 |
| 2020-03-30 | 5.1 | 5.1 | 5.1 | 5.1 | 0.0 | 5.1 |
| 2020-03-27 | 5.59 | 5.1 | 5.59 | 5.1 | 600.0 | 5.1 |
| 2020-03-26 | 5.0 | 5.0 | 5.0 | 5.0 | 0.0 | 5.0 |
| 2020-03-25 | 5.0 | 5.0 | 5.0 | 5.0 | 0.0 | 5.0 |
| 2020-03-24 | 5.0 | 5.0 | 5.0 | 5.0 | 0.0 | 5.0 |
| 2020-03-23 | 5.0 | 4.2 | 4.33 | 5.0 | 1000.0 | 5.0 |
| 2020-03-20 | 5.06 | 4.8 | 5.06 | 4.8 | 1200.0 | 4.8 |
| 2020-03-19 | 7.49 | 7.49 | 7.49 | 7.49 | 0.0 | 7.49 |
| 2020-03-18 | 7.49 | 7.49 | 7.49 | 7.49 | 0.0 | 7.49 |
| 2020-03-17 | 7.49 | 7.49 | 7.49 | 7.49 | 0.0 | 7.49 |
| 2020-03-16 | 7.49 | 7.13 | 7.13 | 7.49 | 400.0 | 7.49 |
| 2020-03-13 | 9.9 | 9.9 | 9.9 | 9.9 | 300.0 | 9.9 |
| 2020-03-12 | 9.9 | 8.92 | 9.9 | 9.03 | 2400.0 | 9.03 |
| 2020-03-11 | 11.0 | 11.0 | 11.0 | 11.0 | 200.0 | 11.0 |
| 2020-03-10 | 11.25 | 11.25 | 11.25 | 11.25 | 0.0 | 11.25 |
| 2020-03-09 | 11.25 | 11.25 | 11.25 | 11.25 | 0.0 | 11.25 |
| 2020-03-06 | 11.25 | 11.25 | 11.25 | 11.25 | 0.0 | 11.25 |
| 2020-03-05 | 11.25 | 11.25 | 11.25 | 11.25 | 0.0 | 11.25 |
| 2020-03-04 | 11.25 | 11.25 | 11.25 | 11.25 | 0.0 | 11.25 |
| 2020-03-03 | 11.25 | 11.25 | 11.25 | 11.25 | 0.0 | 11.25 |
| 2020-03-02 | 11.25 | 11.25 | 11.25 | 11.25 | 0.0 | 11.25 |
| 2020-02-28 | 11.25 | 11.25 | 11.25 | 11.25 | 0.0 | 11.25 |
| 2020-02-27 | 11.25 | 11.25 | 11.25 | 11.25 | 300.0 | 11.25 |
| 2020-02-26 | 10.9 | 10.9 | 10.9 | 10.9 | 100.0 | 10.9 |
| 2020-02-25 | 9.93 | 9.93 | 9.93 | 9.93 | 0.0 | 9.93 |
| 2020-02-24 | 9.93 | 9.22 | 9.9 | 9.93 | 1500.0 | 9.93 |
| 2020-02-21 | 10.79 | 10.79 | 10.79 | 10.79 | 0.0 | 10.79 |
| 2020-02-20 | 10.79 | 10.79 | 10.79 | 10.79 | 0.0 | 10.79 |
| 2020-02-19 | 10.79 | 10.79 | 10.79 | 10.79 | 0.0 | 10.79 |
| 2020-02-18 | 10.85 | 10.79 | 10.85 | 10.79 | 6800.0 | 10.79 |