| 名前 | BK Technologies Corporation Common Stock |
| ティッカー | BKTI |
| 国 | United States |
| 上場年 | nan |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 4.58 | 4.12 | 4.5 | 4.19 | 23100.0 | 4.19 |
| 2021-02-12 | 4.25 | 3.94 | 4.1 | 4.21 | 8200.0 | 4.21 |
| 2021-02-11 | 4.35 | 3.94 | 3.94 | 4.16 | 33100.0 | 4.16 |
| 2021-02-10 | 4.1 | 3.8 | 4.1 | 4.01 | 20700.0 | 4.01 |
| 2021-02-09 | 4.08 | 3.88 | 4.05 | 3.99 | 73500.0 | 3.99 |
| 2021-02-08 | 3.87 | 3.46 | 3.47 | 3.87 | 37000.0 | 3.87 |
| 2021-02-05 | 3.48 | 3.39 | 3.39 | 3.45 | 10600.0 | 3.45 |
| 2021-02-04 | 3.41 | 3.39 | 3.41 | 3.4 | 11300.0 | 3.4 |
| 2021-02-03 | 3.43 | 3.3 | 3.43 | 3.37 | 9300.0 | 3.37 |
| 2021-02-02 | 3.49 | 3.29 | 3.49 | 3.29 | 24800.0 | 3.29 |
| 2021-02-01 | 3.49 | 3.4 | 3.46 | 3.46 | 8000.0 | 3.46 |
| 2021-01-29 | 3.46 | 3.27 | 3.27 | 3.4 | 7600.0 | 3.4 |
| 2021-01-28 | 3.44 | 3.31 | 3.31 | 3.35 | 5200.0 | 3.35 |
| 2021-01-27 | 3.29 | 3.2 | 3.27 | 3.28 | 18600.0 | 3.28 |
| 2021-01-26 | 3.36 | 3.31 | 3.36 | 3.35 | 2000.0 | 3.35 |
| 2021-01-25 | 3.44 | 3.32 | 3.4 | 3.36 | 20300.0 | 3.36 |
| 2021-01-22 | 3.44 | 3.34 | 3.43 | 3.39 | 4800.0 | 3.39 |
| 2021-01-21 | 3.5 | 3.43 | 3.5 | 3.46 | 4900.0 | 3.46 |
| 2021-01-20 | 3.54 | 3.47 | 3.54 | 3.47 | 9700.0 | 3.47 |
| 2021-01-19 | 3.7 | 3.45 | 3.53 | 3.45 | 3600.0 | 3.45 |
| 2021-01-15 | 3.65 | 3.42 | 3.65 | 3.43 | 1700.0 | 3.43 |
| 2021-01-14 | 3.71 | 3.41 | 3.41 | 3.71 | 58300.0 | 3.71 |
| 2021-01-13 | 3.51 | 3.33 | 3.45 | 3.51 | 6200.0 | 3.51 |
| 2021-01-12 | 3.58 | 3.5 | 3.54 | 3.55 | 28800.0 | 3.55 |
| 2021-01-11 | 3.5 | 3.19 | 3.2 | 3.47 | 103400.0 | 3.47 |
| 2021-01-08 | 3.2 | 2.98 | 3.06 | 3.2 | 42900.0 | 3.2 |
| 2021-01-07 | 3.08 | 2.97 | 3.06 | 3.05 | 72200.0 | 3.05 |
| 2021-01-06 | 3.07 | 2.86 | 2.86 | 2.92 | 77200.0 | 2.92 |
| 2021-01-05 | 2.98 | 2.86 | 2.98 | 2.97 | 19900.0 | 2.97 |
| 2021-01-04 | 3.03 | 2.96 | 2.96 | 3.01 | 7500.0 | 3.01 |
| 2020-12-31 | 3.08 | 3.01 | 3.04 | 3.03 | 13800.0 | 3.03 |
| 2020-12-30 | 3.04 | 2.99 | 2.99 | 3.03 | 10700.0 | 3.01 |
| 2020-12-29 | 3.04 | 3.01 | 3.03 | 3.01 | 10700.0 | 2.99 |
| 2020-12-28 | 3.08 | 3.03 | 3.06 | 3.03 | 58300.0 | 3.01 |
| 2020-12-24 | 3.1 | 3.0 | 3.07 | 3.05 | 84500.0 | 3.03 |
| 2020-12-23 | 3.09 | 2.89 | 2.89 | 3.03 | 159300.0 | 3.01 |
| 2020-12-22 | 2.88 | 2.61 | 2.61 | 2.85 | 68200.0 | 2.83 |
| 2020-12-21 | 2.87 | 2.54 | 2.86 | 2.59 | 178200.0 | 2.57 |
| 2020-12-18 | 3.08 | 2.82 | 2.94 | 2.82 | 96200.0 | 2.8 |
| 2020-12-17 | 3.13 | 2.94 | 3.11 | 2.95 | 18500.0 | 2.93 |
| 2020-12-16 | 3.08 | 3.03 | 3.06 | 3.05 | 8300.0 | 3.03 |
| 2020-12-15 | 3.13 | 3.01 | 3.03 | 3.05 | 47900.0 | 3.03 |
| 2020-12-14 | 3.18 | 2.99 | 3.09 | 3.01 | 27600.0 | 2.99 |
| 2020-12-11 | 3.22 | 2.97 | 2.99 | 3.12 | 56900.0 | 3.1 |
| 2020-12-10 | 3.04 | 2.91 | 3.04 | 2.95 | 23400.0 | 2.93 |
| 2020-12-09 | 3.05 | 3.0 | 3.01 | 3.0 | 5100.0 | 2.98 |
| 2020-12-08 | 3.11 | 3.03 | 3.1 | 3.05 | 7400.0 | 3.03 |
| 2020-12-07 | 3.11 | 3.0 | 3.04 | 3.05 | 2900.0 | 3.03 |
| 2020-12-04 | 3.12 | 3.02 | 3.02 | 3.11 | 15000.0 | 3.09 |
| 2020-12-03 | 3.1 | 2.91 | 3.06 | 2.99 | 42100.0 | 2.97 |
| 2020-12-02 | 3.12 | 3.09 | 3.12 | 3.11 | 1400.0 | 3.09 |
| 2020-12-01 | 3.12 | 3.09 | 3.12 | 3.1 | 3400.0 | 3.08 |
| 2020-11-30 | 3.25 | 3.05 | 3.25 | 3.05 | 20800.0 | 3.03 |
| 2020-11-27 | 3.26 | 3.2 | 3.26 | 3.21 | 7700.0 | 3.19 |
| 2020-11-25 | 3.34 | 3.09 | 3.09 | 3.19 | 42300.0 | 3.17 |
| 2020-11-24 | 3.09 | 2.99 | 3.06 | 3.07 | 16400.0 | 3.05 |
| 2020-11-23 | 3.05 | 2.98 | 3.05 | 2.98 | 6700.0 | 2.96 |
| 2020-11-20 | 3.03 | 2.95 | 2.96 | 3.0 | 17500.0 | 2.98 |
| 2020-11-19 | 3.1 | 2.97 | 3.08 | 3.02 | 9300.0 | 3.0 |
| 2020-11-18 | 3.16 | 2.91 | 3.15 | 3.07 | 38200.0 | 3.05 |
| 2020-11-17 | 3.22 | 3.21 | 3.22 | 3.21 | 1800.0 | 3.19 |
| 2020-11-16 | 3.22 | 3.19 | 3.21 | 3.19 | 7600.0 | 3.17 |
| 2020-11-13 | 3.21 | 3.1 | 3.1 | 3.16 | 7400.0 | 3.14 |
| 2020-11-12 | 3.2 | 3.02 | 3.12 | 3.07 | 10000.0 | 3.05 |
| 2020-11-11 | 3.07 | 2.98 | 2.98 | 3.02 | 2400.0 | 3.0 |
| 2020-11-10 | 3.01 | 2.8 | 2.96 | 2.96 | 14200.0 | 2.94 |
| 2020-11-09 | 3.19 | 3.02 | 3.05 | 3.15 | 2200.0 | 3.13 |
| 2020-11-06 | 3.13 | 2.94 | 2.94 | 2.97 | 7700.0 | 2.95 |
| 2020-11-05 | 3.21 | 3.0 | 3.1 | 3.0 | 6900.0 | 2.98 |
| 2020-11-04 | 3.25 | 3.08 | 3.2 | 3.12 | 16200.0 | 3.1 |
| 2020-11-03 | 3.35 | 3.07 | 3.2 | 3.2 | 56200.0 | 3.18 |
| 2020-11-02 | 3.09 | 2.93 | 3.05 | 3.07 | 15200.0 | 3.05 |
| 2020-10-30 | 3.05 | 2.87 | 2.9 | 2.97 | 3200.0 | 2.95 |
| 2020-10-29 | 3.01 | 2.9 | 2.93 | 3.01 | 4700.0 | 2.99 |
| 2020-10-28 | 2.89 | 2.83 | 2.83 | 2.89 | 1300.0 | 2.87 |
| 2020-10-27 | 2.95 | 2.81 | 2.81 | 2.95 | 5500.0 | 2.93 |
| 2020-10-26 | 2.98 | 2.98 | 2.98 | 2.98 | 0.0 | 2.96 |
| 2020-10-23 | 2.99 | 2.95 | 2.98 | 2.98 | 2200.0 | 2.96 |
| 2020-10-22 | 3.0 | 2.8 | 3.0 | 2.83 | 7100.0 | 2.81 |
| 2020-10-21 | 3.0 | 2.9 | 2.98 | 2.99 | 3400.0 | 2.97 |
| 2020-10-20 | 3.0 | 2.94 | 2.94 | 2.95 | 7900.0 | 2.93 |
| 2020-10-19 | 2.89 | 2.8 | 2.8 | 2.88 | 5700.0 | 2.86 |
| 2020-10-16 | 2.99 | 2.82 | 2.95 | 2.91 | 4100.0 | 2.89 |
| 2020-10-15 | 3.3 | 2.79 | 3.21 | 2.89 | 49400.0 | 2.87 |
| 2020-10-14 | 3.12 | 3.12 | 3.12 | 3.12 | 36300.0 | 3.1 |
| 2020-10-13 | 3.11 | 3.1 | 3.11 | 3.1 | 600.0 | 3.08 |
| 2020-10-12 | 3.07 | 3.01 | 3.01 | 3.07 | 400.0 | 3.05 |
| 2020-10-09 | 3.26 | 3.15 | 3.24 | 3.15 | 1900.0 | 3.13 |
| 2020-10-08 | 3.3 | 3.13 | 3.27 | 3.24 | 5200.0 | 3.22 |
| 2020-10-07 | 3.25 | 3.09 | 3.1 | 3.25 | 1600.0 | 3.23 |
| 2020-10-06 | 3.19 | 3.03 | 3.19 | 3.03 | 3400.0 | 3.01 |
| 2020-10-05 | 3.15 | 3.06 | 3.15 | 3.06 | 7600.0 | 3.04 |
| 2020-10-02 | 3.04 | 2.98 | 3.02 | 3.03 | 10500.0 | 3.01 |
| 2020-10-01 | 3.04 | 2.92 | 3.04 | 2.92 | 1100.0 | 2.88 |
| 2020-09-30 | 2.92 | 2.92 | 2.92 | 2.92 | 1000.0 | 2.88 |
| 2020-09-29 | 3.0 | 2.9 | 3.0 | 2.99 | 3800.0 | 2.95 |
| 2020-09-28 | 3.07 | 2.91 | 2.91 | 3.07 | 1000.0 | 3.03 |
| 2020-09-25 | 3.03 | 2.9 | 2.9 | 2.96 | 6700.0 | 2.92 |
| 2020-09-24 | 3.09 | 2.94 | 2.96 | 3.09 | 7200.0 | 3.05 |
| 2020-09-23 | 3.17 | 2.95 | 3.14 | 3.12 | 10200.0 | 3.08 |
| 2020-09-22 | 3.27 | 3.14 | 3.14 | 3.18 | 11700.0 | 3.14 |
| 2020-09-21 | 3.1 | 3.0 | 3.1 | 3.05 | 4800.0 | 3.01 |
| 2020-09-18 | 3.28 | 3.0 | 3.25 | 3.0 | 18500.0 | 2.96 |
| 2020-09-17 | 3.25 | 3.15 | 3.24 | 3.17 | 3000.0 | 3.13 |
| 2020-09-16 | 3.32 | 3.14 | 3.19 | 3.18 | 5600.0 | 3.14 |
| 2020-09-15 | 3.24 | 3.07 | 3.09 | 3.14 | 12200.0 | 3.1 |
| 2020-09-14 | 3.17 | 3.0 | 3.17 | 3.05 | 4200.0 | 3.01 |
| 2020-09-11 | 3.17 | 3.08 | 3.17 | 3.11 | 4700.0 | 3.07 |
| 2020-09-10 | 3.33 | 3.0 | 3.33 | 3.05 | 19600.0 | 3.01 |
| 2020-09-09 | 3.32 | 3.19 | 3.25 | 3.24 | 14400.0 | 3.2 |
| 2020-09-08 | 3.22 | 3.08 | 3.08 | 3.2 | 6700.0 | 3.16 |
| 2020-09-04 | 3.23 | 2.93 | 2.98 | 3.15 | 8200.0 | 3.11 |
| 2020-09-03 | 3.4 | 3.01 | 3.4 | 3.1 | 13800.0 | 3.06 |
| 2020-09-02 | 3.07 | 2.85 | 3.0 | 2.94 | 14500.0 | 2.9 |
| 2020-09-01 | 3.11 | 3.0 | 3.0 | 3.05 | 2900.0 | 3.01 |
| 2020-08-31 | 3.17 | 3.05 | 3.12 | 3.05 | 5600.0 | 3.01 |
| 2020-08-28 | 3.24 | 3.01 | 3.01 | 3.2 | 23800.0 | 3.16 |
| 2020-08-27 | 3.1 | 3.02 | 3.04 | 3.07 | 13600.0 | 3.03 |
| 2020-08-26 | 3.05 | 2.98 | 3.05 | 2.98 | 14800.0 | 2.94 |
| 2020-08-25 | 3.08 | 2.97 | 3.01 | 2.99 | 7000.0 | 2.95 |
| 2020-08-24 | 3.14 | 2.94 | 2.96 | 3.04 | 11400.0 | 3.0 |
| 2020-08-21 | 3.13 | 3.03 | 3.07 | 3.08 | 9300.0 | 3.04 |
| 2020-08-20 | 3.14 | 3.07 | 3.07 | 3.09 | 27500.0 | 3.05 |
| 2020-08-19 | 3.19 | 3.06 | 3.15 | 3.13 | 26300.0 | 3.09 |
| 2020-08-18 | 3.51 | 3.09 | 3.36 | 3.19 | 76000.0 | 3.15 |
| 2020-08-17 | 3.2 | 3.1 | 3.1 | 3.15 | 8400.0 | 3.11 |
| 2020-08-14 | 3.2 | 3.05 | 3.05 | 3.16 | 10500.0 | 3.12 |
| 2020-08-13 | 3.4 | 3.0 | 3.4 | 3.0 | 53900.0 | 2.96 |
| 2020-08-12 | 3.32 | 3.17 | 3.32 | 3.23 | 9000.0 | 3.19 |
| 2020-08-11 | 3.33 | 3.16 | 3.17 | 3.25 | 17700.0 | 3.21 |
| 2020-08-10 | 3.4 | 3.15 | 3.38 | 3.2 | 58400.0 | 3.16 |
| 2020-08-07 | 3.46 | 3.22 | 3.22 | 3.39 | 25300.0 | 3.34 |
| 2020-08-06 | 3.58 | 3.26 | 3.57 | 3.27 | 28000.0 | 3.23 |
| 2020-08-05 | 3.39 | 3.37 | 3.37 | 3.37 | 94600.0 | 3.32 |
| 2020-08-04 | 3.33 | 3.22 | 3.22 | 3.33 | 3500.0 | 3.29 |
| 2020-08-03 | 3.22 | 3.07 | 3.19 | 3.17 | 14400.0 | 3.13 |
| 2020-07-31 | 3.16 | 3.1 | 3.12 | 3.13 | 15200.0 | 3.09 |
| 2020-07-30 | 3.28 | 3.09 | 3.09 | 3.2 | 8200.0 | 3.16 |
| 2020-07-29 | 3.28 | 3.2 | 3.26 | 3.23 | 5100.0 | 3.19 |
| 2020-07-28 | 3.24 | 3.17 | 3.17 | 3.22 | 5100.0 | 3.18 |
| 2020-07-27 | 3.3 | 3.05 | 3.05 | 3.21 | 36600.0 | 3.17 |
| 2020-07-24 | 3.26 | 3.17 | 3.26 | 3.19 | 13800.0 | 3.15 |
| 2020-07-23 | 3.32 | 3.21 | 3.22 | 3.21 | 5500.0 | 3.17 |
| 2020-07-22 | 3.23 | 3.17 | 3.23 | 3.23 | 3500.0 | 3.19 |
| 2020-07-21 | 3.37 | 3.2 | 3.34 | 3.2 | 17000.0 | 3.16 |
| 2020-07-20 | 3.38 | 3.27 | 3.38 | 3.28 | 3500.0 | 3.24 |
| 2020-07-17 | 3.4 | 3.27 | 3.4 | 3.33 | 2500.0 | 3.29 |
| 2020-07-16 | 3.4 | 3.3 | 3.3 | 3.4 | 4900.0 | 3.35 |
| 2020-07-15 | 3.41 | 3.19 | 3.3 | 3.41 | 8000.0 | 3.36 |
| 2020-07-14 | 3.3 | 3.16 | 3.28 | 3.25 | 6300.0 | 3.21 |
| 2020-07-13 | 3.45 | 3.27 | 3.45 | 3.27 | 2500.0 | 3.23 |
| 2020-07-10 | 3.49 | 3.28 | 3.28 | 3.42 | 5800.0 | 3.37 |
| 2020-07-09 | 3.49 | 3.15 | 3.45 | 3.32 | 13300.0 | 3.28 |
| 2020-07-08 | 3.49 | 3.37 | 3.41 | 3.4 | 11900.0 | 3.35 |
| 2020-07-07 | 3.54 | 3.06 | 3.2 | 3.37 | 8500.0 | 3.32 |
| 2020-07-06 | 3.57 | 3.38 | 3.57 | 3.41 | 28900.0 | 3.36 |
| 2020-07-02 | 3.56 | 3.41 | 3.44 | 3.41 | 17200.0 | 3.36 |
| 2020-07-01 | 3.57 | 3.39 | 3.56 | 3.39 | 19800.0 | 3.32 |
| 2020-06-30 | 3.5 | 3.27 | 3.27 | 3.39 | 12800.0 | 3.32 |
| 2020-06-29 | 3.5 | 3.31 | 3.5 | 3.32 | 6900.0 | 3.26 |
| 2020-06-26 | 3.54 | 3.31 | 3.39 | 3.43 | 12500.0 | 3.36 |
| 2020-06-25 | 3.32 | 3.13 | 3.26 | 3.32 | 7000.0 | 3.26 |
| 2020-06-24 | 3.27 | 3.12 | 3.13 | 3.19 | 15900.0 | 3.13 |
| 2020-06-23 | 3.36 | 3.22 | 3.3 | 3.29 | 17700.0 | 3.23 |
| 2020-06-22 | 3.5 | 3.23 | 3.5 | 3.29 | 7000.0 | 3.23 |
| 2020-06-19 | 3.57 | 3.27 | 3.55 | 3.38 | 24400.0 | 3.32 |
| 2020-06-18 | 3.45 | 3.38 | 3.4 | 3.44 | 24900.0 | 3.37 |
| 2020-06-17 | 3.51 | 3.14 | 3.14 | 3.36 | 64200.0 | 3.3 |
| 2020-06-16 | 3.33 | 3.15 | 3.24 | 3.21 | 11200.0 | 3.15 |
| 2020-06-15 | 3.34 | 3.09 | 3.22 | 3.24 | 8500.0 | 3.18 |
| 2020-06-12 | 3.4 | 3.11 | 3.21 | 3.21 | 10300.0 | 3.15 |
| 2020-06-11 | 3.4 | 3.03 | 3.34 | 3.16 | 47600.0 | 3.1 |
| 2020-06-10 | 3.49 | 3.15 | 3.31 | 3.29 | 65000.0 | 3.23 |
| 2020-06-09 | 3.4 | 3.17 | 3.23 | 3.31 | 17900.0 | 3.25 |
| 2020-06-08 | 3.28 | 3.16 | 3.2 | 3.16 | 54100.0 | 3.1 |
| 2020-06-05 | 3.34 | 3.09 | 3.3 | 3.23 | 56600.0 | 3.17 |
| 2020-06-04 | 3.43 | 3.2 | 3.34 | 3.35 | 59200.0 | 3.29 |
| 2020-06-03 | 3.46 | 3.1 | 3.37 | 3.1 | 38900.0 | 3.04 |
| 2020-06-02 | 3.43 | 3.17 | 3.24 | 3.38 | 47100.0 | 3.32 |
| 2020-06-01 | 3.22 | 2.86 | 2.89 | 3.14 | 52700.0 | 3.08 |
| 2020-05-29 | 2.93 | 2.7 | 2.92 | 2.81 | 41900.0 | 2.76 |
| 2020-05-28 | 3.06 | 2.74 | 3.05 | 2.83 | 51700.0 | 2.78 |
| 2020-05-27 | 3.19 | 2.91 | 2.94 | 3.06 | 89700.0 | 3.0 |
| 2020-05-26 | 2.93 | 2.82 | 2.92 | 2.87 | 19000.0 | 2.81 |
| 2020-05-22 | 2.88 | 2.74 | 2.86 | 2.82 | 13300.0 | 2.77 |
| 2020-05-21 | 2.94 | 2.83 | 2.86 | 2.83 | 14000.0 | 2.78 |
| 2020-05-20 | 2.92 | 2.82 | 2.92 | 2.9 | 7900.0 | 2.84 |
| 2020-05-19 | 2.94 | 2.78 | 2.78 | 2.89 | 29700.0 | 2.83 |
| 2020-05-18 | 2.78 | 2.6 | 2.6 | 2.76 | 13600.0 | 2.71 |
| 2020-05-15 | 2.71 | 2.63 | 2.7 | 2.63 | 11300.0 | 2.58 |
| 2020-05-14 | 2.75 | 2.56 | 2.56 | 2.59 | 11200.0 | 2.54 |
| 2020-05-13 | 2.68 | 2.31 | 2.49 | 2.57 | 16400.0 | 2.52 |
| 2020-05-12 | 2.63 | 2.6 | 2.6 | 2.62 | 11700.0 | 2.57 |
| 2020-05-11 | 2.78 | 2.5 | 2.75 | 2.61 | 25400.0 | 2.56 |
| 2020-05-08 | 2.84 | 2.54 | 2.54 | 2.75 | 20100.0 | 2.7 |
| 2020-05-07 | 2.59 | 2.45 | 2.59 | 2.54 | 13300.0 | 2.49 |
| 2020-05-06 | 2.58 | 2.3 | 2.44 | 2.56 | 20900.0 | 2.51 |
| 2020-05-05 | 2.79 | 2.4 | 2.79 | 2.44 | 32000.0 | 2.39 |
| 2020-05-04 | 2.73 | 2.4 | 2.44 | 2.73 | 39600.0 | 2.68 |
| 2020-05-01 | 2.82 | 2.61 | 2.82 | 2.62 | 12800.0 | 2.57 |
| 2020-04-30 | 2.89 | 2.68 | 2.87 | 2.82 | 35000.0 | 2.77 |
| 2020-04-29 | 2.73 | 2.36 | 2.36 | 2.7 | 31200.0 | 2.65 |
| 2020-04-28 | 2.45 | 2.22 | 2.32 | 2.42 | 20000.0 | 2.37 |
| 2020-04-27 | 2.69 | 2.1 | 2.69 | 2.36 | 97700.0 | 2.31 |
| 2020-04-24 | 2.73 | 2.6 | 2.6 | 2.72 | 12800.0 | 2.67 |
| 2020-04-23 | 2.63 | 2.48 | 2.53 | 2.57 | 11800.0 | 2.52 |
| 2020-04-22 | 2.48 | 2.3 | 2.31 | 2.48 | 8300.0 | 2.43 |
| 2020-04-21 | 2.44 | 2.34 | 2.44 | 2.34 | 5100.0 | 2.3 |
| 2020-04-20 | 2.49 | 2.27 | 2.49 | 2.4 | 9600.0 | 2.35 |
| 2020-04-17 | 2.48 | 2.25 | 2.27 | 2.48 | 7900.0 | 2.43 |
| 2020-04-16 | 2.34 | 2.17 | 2.17 | 2.27 | 8300.0 | 2.23 |
| 2020-04-15 | 2.3 | 2.11 | 2.11 | 2.25 | 14600.0 | 2.21 |
| 2020-04-14 | 2.98 | 2.11 | 2.84 | 2.22 | 59300.0 | 2.18 |
| 2020-04-13 | 3.08 | 1.98 | 2.09 | 2.78 | 130800.0 | 2.73 |
| 2020-04-09 | 2.36 | 1.82 | 1.82 | 2.0 | 21600.0 | 1.96 |
| 2020-04-08 | 1.71 | 1.61 | 1.61 | 1.71 | 10800.0 | 1.68 |
| 2020-04-07 | 1.6 | 1.51 | 1.51 | 1.54 | 7900.0 | 1.51 |
| 2020-04-06 | 1.74 | 1.47 | 1.59 | 1.47 | 10800.0 | 1.44 |
| 2020-04-03 | 1.59 | 1.5 | 1.5 | 1.59 | 10000.0 | 1.56 |
| 2020-04-02 | 1.63 | 1.5 | 1.57 | 1.51 | 13800.0 | 1.48 |
| 2020-04-01 | 1.68 | 1.54 | 1.66 | 1.59 | 9700.0 | 1.56 |
| 2020-03-31 | 1.69 | 1.58 | 1.58 | 1.66 | 7900.0 | 1.63 |
| 2020-03-30 | 1.78 | 1.57 | 1.78 | 1.58 | 20400.0 | 1.55 |
| 2020-03-27 | 1.72 | 1.6 | 1.66 | 1.69 | 10100.0 | 1.64 |
| 2020-03-26 | 1.72 | 1.24 | 1.26 | 1.66 | 18300.0 | 1.61 |
| 2020-03-25 | 1.41 | 1.23 | 1.35 | 1.26 | 31700.0 | 1.22 |
| 2020-03-24 | 1.33 | 1.2 | 1.25 | 1.2 | 36400.0 | 1.16 |
| 2020-03-23 | 1.4 | 1.17 | 1.37 | 1.17 | 35800.0 | 1.13 |
| 2020-03-20 | 1.63 | 1.46 | 1.63 | 1.46 | 6900.0 | 1.41 |
| 2020-03-19 | 1.66 | 1.48 | 1.57 | 1.64 | 3700.0 | 1.59 |
| 2020-03-18 | 1.74 | 1.6 | 1.74 | 1.66 | 9100.0 | 1.61 |
| 2020-03-17 | 1.72 | 1.5 | 1.63 | 1.63 | 16800.0 | 1.58 |
| 2020-03-16 | 1.74 | 1.56 | 1.6 | 1.6 | 15200.0 | 1.55 |
| 2020-03-13 | 1.97 | 1.69 | 1.97 | 1.69 | 18100.0 | 1.64 |
| 2020-03-12 | 2.16 | 1.74 | 1.74 | 1.92 | 31700.0 | 1.86 |
| 2020-03-11 | 1.67 | 1.56 | 1.67 | 1.64 | 8900.0 | 1.59 |
| 2020-03-10 | 1.89 | 1.66 | 1.76 | 1.68 | 10500.0 | 1.63 |
| 2020-03-09 | 2.29 | 1.49 | 2.29 | 1.7 | 46800.0 | 1.65 |
| 2020-03-06 | 2.6 | 2.29 | 2.37 | 2.3 | 23300.0 | 2.23 |
| 2020-03-05 | 2.74 | 2.35 | 2.35 | 2.51 | 31200.0 | 2.43 |
| 2020-03-04 | 2.31 | 2.15 | 2.16 | 2.29 | 7600.0 | 2.22 |
| 2020-03-03 | 2.38 | 2.23 | 2.38 | 2.32 | 4400.0 | 2.25 |
| 2020-03-02 | 2.41 | 2.37 | 2.41 | 2.38 | 2900.0 | 2.31 |
| 2020-02-28 | 2.43 | 2.23 | 2.41 | 2.29 | 14300.0 | 2.22 |
| 2020-02-27 | 2.51 | 2.23 | 2.51 | 2.32 | 5200.0 | 2.25 |
| 2020-02-26 | 2.56 | 2.35 | 2.55 | 2.39 | 1900.0 | 2.32 |
| 2020-02-25 | 2.6 | 2.57 | 2.6 | 2.57 | 5200.0 | 2.49 |
| 2020-02-24 | 2.7 | 2.62 | 2.7 | 2.62 | 5900.0 | 2.54 |
| 2020-02-21 | 2.72 | 2.65 | 2.65 | 2.71 | 4200.0 | 2.63 |
| 2020-02-20 | 2.74 | 2.71 | 2.72 | 2.72 | 24200.0 | 2.64 |
| 2020-02-19 | 2.81 | 2.7 | 2.81 | 2.72 | 3300.0 | 2.64 |
| 2020-02-18 | 2.78 | 2.74 | 2.78 | 2.77 | 3600.0 | 2.68 |