| 名前 | Blink Charging Co. Common Stock |
| ティッカー | BLNK |
| 国 | United States |
| 上場年 | nan |
| セクター | Consumer Durables |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 53.84 | 47.62 | 52.0 | 47.65 | 9758100.0 | 47.65 |
| 2021-02-12 | 51.94 | 48.47 | 51.24 | 51.43 | 5713800.0 | 51.43 |
| 2021-02-11 | 55.24 | 50.5 | 54.33 | 51.51 | 8110700.0 | 51.51 |
| 2021-02-10 | 59.72 | 53.0 | 59.71 | 53.84 | 10862500.0 | 53.84 |
| 2021-02-09 | 60.6 | 52.5 | 53.76 | 59.38 | 18719000.0 | 59.38 |
| 2021-02-08 | 58.02 | 51.62 | 54.71 | 52.1 | 13475900.0 | 52.1 |
| 2021-02-05 | 54.97 | 49.4 | 51.35 | 53.35 | 11418300.0 | 53.35 |
| 2021-02-04 | 54.0 | 49.67 | 53.56 | 51.0 | 8205900.0 | 51.0 |
| 2021-02-03 | 53.24 | 48.07 | 50.89 | 51.9 | 15343000.0 | 51.9 |
| 2021-02-02 | 50.4 | 43.8 | 48.76 | 47.97 | 18943200.0 | 47.97 |
| 2021-02-01 | 52.89 | 46.72 | 50.82 | 47.9 | 8540700.0 | 47.9 |
| 2021-01-29 | 55.5 | 47.23 | 54.28 | 49.43 | 8058000.0 | 49.43 |
| 2021-01-28 | 60.0 | 51.19 | 57.4 | 53.15 | 7245000.0 | 53.15 |
| 2021-01-27 | 64.5 | 53.05 | 56.55 | 56.17 | 13251600.0 | 56.17 |
| 2021-01-26 | 63.14 | 46.9 | 46.99 | 60.72 | 36956600.0 | 60.72 |
| 2021-01-25 | 48.85 | 43.05 | 44.83 | 45.84 | 11389800.0 | 45.84 |
| 2021-01-22 | 46.49 | 43.88 | 45.1 | 44.35 | 7020100.0 | 44.35 |
| 2021-01-21 | 47.08 | 42.58 | 45.5 | 46.1 | 8430700.0 | 46.1 |
| 2021-01-20 | 49.98 | 44.16 | 47.17 | 44.97 | 8934000.0 | 44.97 |
| 2021-01-19 | 48.99 | 44.56 | 48.9 | 46.67 | 7684000.0 | 46.67 |
| 2021-01-15 | 52.3 | 46.6 | 51.3 | 47.1 | 10431600.0 | 47.1 |
| 2021-01-14 | 54.8 | 49.2 | 50.99 | 52.62 | 10683100.0 | 52.62 |
| 2021-01-13 | 53.5 | 49.76 | 53.23 | 50.81 | 8463200.0 | 50.81 |
| 2021-01-12 | 57.85 | 48.71 | 53.25 | 52.31 | 22409000.0 | 52.31 |
| 2021-01-11 | 53.64 | 42.13 | 42.29 | 52.0 | 22029100.0 | 52.0 |
| 2021-01-08 | 46.9 | 41.3 | 45.3 | 43.91 | 16235800.0 | 43.91 |
| 2021-01-07 | 47.67 | 42.27 | 42.3 | 44.2 | 15545700.0 | 44.2 |
| 2021-01-06 | 45.35 | 40.28 | 43.8 | 41.37 | 11735600.0 | 41.37 |
| 2021-01-05 | 41.75 | 36.61 | 36.63 | 40.59 | 8715100.0 | 40.59 |
| 2021-01-04 | 42.4 | 37.0 | 41.36 | 37.51 | 12303800.0 | 37.51 |
| 2020-12-31 | 46.01 | 41.77 | 46.0 | 42.75 | 11893800.0 | 42.75 |
| 2020-12-30 | 47.19 | 42.24 | 43.44 | 45.24 | 23811100.0 | 45.24 |
| 2020-12-29 | 46.4 | 40.03 | 45.65 | 40.4 | 18491600.0 | 40.4 |
| 2020-12-28 | 56.12 | 45.28 | 53.29 | 46.9 | 26372100.0 | 46.9 |
| 2020-12-24 | 53.95 | 44.98 | 45.11 | 49.5 | 25591800.0 | 49.5 |
| 2020-12-23 | 46.94 | 42.25 | 46.07 | 43.77 | 13616500.0 | 43.77 |
| 2020-12-22 | 48.7 | 38.66 | 38.99 | 48.49 | 26723100.0 | 48.49 |
| 2020-12-21 | 39.2 | 34.4 | 35.9 | 37.62 | 15179600.0 | 37.62 |
| 2020-12-18 | 39.71 | 33.8 | 33.99 | 36.34 | 21282100.0 | 36.34 |
| 2020-12-17 | 36.04 | 30.01 | 30.2 | 35.21 | 17693200.0 | 35.21 |
| 2020-12-16 | 31.9 | 28.05 | 28.41 | 31.61 | 17983100.0 | 31.61 |
| 2020-12-15 | 28.43 | 25.3 | 26.2 | 28.25 | 6675400.0 | 28.25 |
| 2020-12-14 | 27.8 | 25.62 | 27.59 | 26.06 | 4149200.0 | 26.06 |
| 2020-12-11 | 28.65 | 26.93 | 28.3 | 27.24 | 4050700.0 | 27.24 |
| 2020-12-10 | 29.28 | 25.7 | 26.21 | 28.84 | 6259300.0 | 28.84 |
| 2020-12-09 | 29.7 | 26.0 | 29.45 | 27.19 | 9924600.0 | 27.19 |
| 2020-12-08 | 29.75 | 25.81 | 28.31 | 29.36 | 16672900.0 | 29.36 |
| 2020-12-07 | 27.85 | 23.91 | 24.01 | 26.98 | 13135300.0 | 26.98 |
| 2020-12-04 | 24.1 | 21.8 | 23.26 | 23.93 | 6204700.0 | 23.93 |
| 2020-12-03 | 25.23 | 22.26 | 23.38 | 22.7 | 9950000.0 | 22.7 |
| 2020-12-02 | 23.6 | 18.81 | 20.13 | 23.0 | 11705100.0 | 23.0 |
| 2020-12-01 | 26.18 | 21.5 | 26.04 | 22.16 | 9875600.0 | 22.16 |
| 2020-11-30 | 27.04 | 23.8 | 27.0 | 25.25 | 9260900.0 | 25.25 |
| 2020-11-27 | 29.8 | 26.0 | 26.06 | 28.0 | 12912900.0 | 28.0 |
| 2020-11-25 | 26.49 | 24.05 | 25.0 | 25.28 | 18868000.0 | 25.28 |
| 2020-11-24 | 32.0 | 25.01 | 31.03 | 28.12 | 53452600.0 | 28.12 |
| 2020-11-23 | 34.67 | 25.43 | 26.41 | 33.62 | 78607000.0 | 33.62 |
| 2020-11-20 | 24.84 | 18.75 | 19.2 | 22.67 | 44107600.0 | 22.67 |
| 2020-11-19 | 19.1 | 14.95 | 14.96 | 18.34 | 23144000.0 | 18.34 |
| 2020-11-18 | 15.93 | 13.18 | 13.56 | 14.78 | 15275000.0 | 14.78 |
| 2020-11-17 | 14.57 | 11.62 | 12.98 | 14.15 | 17420400.0 | 14.15 |
| 2020-11-16 | 12.55 | 9.95 | 10.0 | 12.19 | 13863700.0 | 12.19 |
| 2020-11-13 | 10.05 | 9.35 | 9.75 | 9.7 | 4164300.0 | 9.7 |
| 2020-11-12 | 11.23 | 10.05 | 10.49 | 10.44 | 6654300.0 | 10.44 |
| 2020-11-11 | 10.21 | 9.21 | 9.5 | 10.21 | 2412900.0 | 10.21 |
| 2020-11-10 | 9.68 | 8.74 | 9.41 | 9.49 | 2214900.0 | 9.49 |
| 2020-11-09 | 10.84 | 9.23 | 10.74 | 9.28 | 3561300.0 | 9.28 |
| 2020-11-06 | 10.16 | 9.23 | 9.61 | 9.95 | 2505800.0 | 9.95 |
| 2020-11-05 | 9.84 | 9.0 | 9.26 | 9.69 | 2640500.0 | 9.69 |
| 2020-11-04 | 9.35 | 8.31 | 9.35 | 8.93 | 3394400.0 | 8.93 |
| 2020-11-03 | 9.19 | 8.35 | 8.37 | 9.15 | 3117500.0 | 9.15 |
| 2020-11-02 | 8.21 | 7.86 | 8.11 | 8.21 | 1230600.0 | 8.21 |
| 2020-10-30 | 7.94 | 7.53 | 7.88 | 7.76 | 903000.0 | 7.76 |
| 2020-10-29 | 8.19 | 7.43 | 7.56 | 8.03 | 1666100.0 | 8.03 |
| 2020-10-28 | 7.83 | 7.33 | 7.63 | 7.46 | 1439400.0 | 7.46 |
| 2020-10-27 | 8.3 | 7.98 | 8.15 | 8.04 | 1250500.0 | 8.04 |
| 2020-10-26 | 8.5 | 7.83 | 8.42 | 8.0 | 1806300.0 | 8.0 |
| 2020-10-23 | 8.85 | 8.22 | 8.76 | 8.6 | 1558900.0 | 8.6 |
| 2020-10-22 | 8.79 | 8.15 | 8.68 | 8.61 | 1980600.0 | 8.61 |
| 2020-10-21 | 9.32 | 8.43 | 9.23 | 8.57 | 2553200.0 | 8.57 |
| 2020-10-20 | 9.39 | 8.93 | 9.2 | 9.23 | 2066100.0 | 9.23 |
| 2020-10-19 | 9.98 | 9.1 | 9.91 | 9.22 | 2457400.0 | 9.22 |
| 2020-10-16 | 10.3 | 9.52 | 9.8 | 9.77 | 4754100.0 | 9.77 |
| 2020-10-15 | 9.91 | 9.16 | 9.65 | 9.35 | 2462800.0 | 9.35 |
| 2020-10-14 | 10.15 | 9.04 | 9.3 | 9.99 | 3835700.0 | 9.99 |
| 2020-10-13 | 9.42 | 8.91 | 9.16 | 9.25 | 1739700.0 | 9.25 |
| 2020-10-12 | 9.96 | 8.95 | 9.89 | 9.17 | 2962100.0 | 9.17 |
| 2020-10-09 | 9.99 | 9.68 | 9.8 | 9.76 | 1763900.0 | 9.76 |
| 2020-10-08 | 10.64 | 9.55 | 10.46 | 9.64 | 3147400.0 | 9.64 |
| 2020-10-07 | 11.05 | 10.2 | 11.0 | 10.32 | 3304900.0 | 10.32 |
| 2020-10-06 | 11.38 | 10.41 | 11.24 | 10.8 | 3532800.0 | 10.8 |
| 2020-10-05 | 11.45 | 10.96 | 11.0 | 11.11 | 2485300.0 | 11.11 |
| 2020-10-02 | 10.99 | 9.87 | 9.9 | 10.86 | 3927000.0 | 10.86 |
| 2020-10-01 | 11.08 | 10.3 | 10.66 | 10.67 | 5083600.0 | 10.67 |
| 2020-09-30 | 11.55 | 9.8 | 10.5 | 10.31 | 12841500.0 | 10.31 |
| 2020-09-29 | 10.23 | 9.04 | 9.05 | 9.99 | 9031200.0 | 9.99 |
| 2020-09-28 | 9.3 | 8.66 | 9.02 | 9.14 | 4966800.0 | 9.14 |
| 2020-09-25 | 9.24 | 8.02 | 8.06 | 8.52 | 14922400.0 | 8.52 |
| 2020-09-24 | 8.06 | 7.11 | 7.46 | 7.7 | 3676400.0 | 7.7 |
| 2020-09-23 | 8.61 | 7.55 | 8.51 | 7.72 | 8134200.0 | 7.72 |
| 2020-09-22 | 10.1 | 8.75 | 9.35 | 9.01 | 53710200.0 | 9.01 |
| 2020-09-21 | 8.24 | 7.51 | 7.92 | 7.95 | 3218400.0 | 7.95 |
| 2020-09-18 | 8.49 | 7.82 | 8.05 | 8.39 | 11021700.0 | 8.39 |
| 2020-09-17 | 7.74 | 6.44 | 6.44 | 7.61 | 6758100.0 | 7.61 |
| 2020-09-16 | 6.75 | 6.34 | 6.66 | 6.7 | 1867400.0 | 6.7 |
| 2020-09-15 | 6.77 | 6.35 | 6.72 | 6.69 | 1667800.0 | 6.69 |
| 2020-09-14 | 6.81 | 6.08 | 6.11 | 6.7 | 2221400.0 | 6.7 |
| 2020-09-11 | 6.42 | 5.96 | 6.37 | 6.06 | 1146400.0 | 6.06 |
| 2020-09-10 | 6.85 | 6.3 | 6.77 | 6.4 | 1489200.0 | 6.4 |
| 2020-09-09 | 6.75 | 6.3 | 6.42 | 6.63 | 1832600.0 | 6.63 |
| 2020-09-08 | 7.2 | 5.8 | 6.15 | 6.46 | 3990400.0 | 6.46 |
| 2020-09-04 | 6.75 | 5.77 | 6.63 | 6.4 | 2972800.0 | 6.4 |
| 2020-09-03 | 7.25 | 6.6 | 7.09 | 6.75 | 2550200.0 | 6.75 |
| 2020-09-02 | 7.65 | 7.02 | 7.54 | 7.28 | 3076000.0 | 7.28 |
| 2020-09-01 | 7.65 | 6.8 | 7.0 | 7.57 | 4391900.0 | 7.57 |
| 2020-08-31 | 7.41 | 6.8 | 7.19 | 7.03 | 3447800.0 | 7.03 |
| 2020-08-28 | 7.34 | 6.9 | 6.97 | 7.3 | 2348000.0 | 7.3 |
| 2020-08-27 | 7.48 | 6.89 | 7.26 | 7.07 | 3691900.0 | 7.07 |
| 2020-08-26 | 8.09 | 7.21 | 7.73 | 7.37 | 6968600.0 | 7.37 |
| 2020-08-25 | 8.4 | 7.38 | 8.17 | 7.74 | 10094500.0 | 7.74 |
| 2020-08-24 | 8.17 | 6.51 | 7.06 | 8.07 | 13555100.0 | 8.07 |
| 2020-08-21 | 7.65 | 6.75 | 7.35 | 6.8 | 10473100.0 | 6.8 |
| 2020-08-20 | 8.38 | 6.42 | 8.06 | 7.94 | 25864000.0 | 7.94 |
| 2020-08-19 | 10.18 | 8.55 | 9.99 | 9.45 | 10271300.0 | 9.45 |
| 2020-08-18 | 10.55 | 9.7 | 10.51 | 10.23 | 5154500.0 | 10.23 |
| 2020-08-17 | 11.12 | 10.32 | 11.05 | 10.56 | 3821000.0 | 10.56 |
| 2020-08-14 | 12.15 | 10.74 | 11.8 | 11.06 | 7816200.0 | 11.06 |
| 2020-08-13 | 11.77 | 10.9 | 11.6 | 11.02 | 5295200.0 | 11.02 |
| 2020-08-12 | 11.57 | 10.4 | 10.47 | 11.46 | 5668100.0 | 11.46 |
| 2020-08-11 | 11.39 | 10.01 | 11.24 | 10.07 | 3198000.0 | 10.07 |
| 2020-08-10 | 12.08 | 10.86 | 11.9 | 11.06 | 3331500.0 | 11.06 |
| 2020-08-07 | 12.26 | 11.35 | 12.05 | 11.85 | 2657900.0 | 11.85 |
| 2020-08-06 | 13.01 | 12.0 | 12.65 | 12.18 | 4388400.0 | 12.18 |
| 2020-08-05 | 12.73 | 11.05 | 11.45 | 12.6 | 6410000.0 | 12.6 |
| 2020-08-04 | 13.32 | 11.11 | 12.76 | 11.39 | 17979800.0 | 11.39 |
| 2020-08-03 | 11.57 | 9.96 | 10.62 | 10.54 | 6306900.0 | 10.54 |
| 2020-07-31 | 12.19 | 10.02 | 11.75 | 11.05 | 10600800.0 | 11.05 |
| 2020-07-30 | 14.58 | 11.09 | 11.8 | 12.49 | 45535100.0 | 12.49 |
| 2020-07-29 | 10.08 | 7.3 | 7.34 | 9.62 | 25870300.0 | 9.62 |
| 2020-07-28 | 7.8 | 6.94 | 7.22 | 7.26 | 5284000.0 | 7.26 |
| 2020-07-27 | 7.29 | 6.8 | 6.9 | 7.06 | 2387500.0 | 7.06 |
| 2020-07-24 | 7.03 | 6.53 | 6.68 | 6.73 | 2221900.0 | 6.73 |
| 2020-07-23 | 7.54 | 6.7 | 7.14 | 7.09 | 5727800.0 | 7.09 |
| 2020-07-22 | 7.99 | 6.83 | 7.44 | 6.96 | 31389900.0 | 6.96 |
| 2020-07-21 | 6.44 | 5.9 | 6.28 | 6.1 | 1963800.0 | 6.1 |
| 2020-07-20 | 6.48 | 5.7 | 6.45 | 6.32 | 3210800.0 | 6.32 |
| 2020-07-17 | 6.9 | 6.28 | 6.48 | 6.46 | 4748100.0 | 6.46 |
| 2020-07-16 | 6.42 | 5.45 | 5.5 | 5.93 | 3348700.0 | 5.93 |
| 2020-07-15 | 6.16 | 5.5 | 6.15 | 5.76 | 2254500.0 | 5.76 |
| 2020-07-14 | 6.22 | 5.05 | 6.0 | 5.88 | 5012100.0 | 5.88 |
| 2020-07-13 | 7.11 | 5.75 | 7.02 | 5.99 | 7245100.0 | 5.99 |
| 2020-07-10 | 7.45 | 6.8 | 7.3 | 7.08 | 5308700.0 | 7.08 |
| 2020-07-09 | 8.05 | 7.22 | 7.74 | 7.5 | 5392600.0 | 7.5 |
| 2020-07-08 | 8.35 | 7.22 | 7.63 | 7.55 | 11755200.0 | 7.55 |
| 2020-07-07 | 7.86 | 6.65 | 6.95 | 7.09 | 14469500.0 | 7.09 |
| 2020-07-06 | 8.5 | 6.1 | 6.4 | 8.4 | 42909900.0 | 8.4 |
| 2020-07-02 | 6.25 | 5.01 | 5.41 | 5.28 | 17837900.0 | 5.28 |
| 2020-07-01 | 5.1 | 4.21 | 4.7 | 4.84 | 10801600.0 | 4.84 |
| 2020-06-30 | 6.74 | 5.2 | 5.91 | 5.68 | 67297300.0 | 5.68 |
| 2020-06-29 | 4.54 | 3.22 | 3.36 | 4.01 | 24263000.0 | 4.01 |
| 2020-06-26 | 3.05 | 2.65 | 2.77 | 3.02 | 2344000.0 | 3.02 |
| 2020-06-25 | 2.8 | 2.48 | 2.78 | 2.72 | 879200.0 | 2.72 |
| 2020-06-24 | 2.7 | 2.4 | 2.68 | 2.55 | 853000.0 | 2.55 |
| 2020-06-23 | 2.98 | 2.65 | 2.9 | 2.66 | 987100.0 | 2.66 |
| 2020-06-22 | 3.05 | 2.5 | 2.56 | 2.89 | 2329800.0 | 2.89 |
| 2020-06-19 | 2.63 | 2.48 | 2.55 | 2.51 | 1056500.0 | 2.51 |
| 2020-06-18 | 2.45 | 2.34 | 2.39 | 2.39 | 601400.0 | 2.39 |
| 2020-06-17 | 2.45 | 2.3 | 2.42 | 2.42 | 500300.0 | 2.42 |
| 2020-06-16 | 2.46 | 2.32 | 2.46 | 2.41 | 549200.0 | 2.41 |
| 2020-06-15 | 2.41 | 2.11 | 2.16 | 2.37 | 652900.0 | 2.37 |
| 2020-06-12 | 2.44 | 2.12 | 2.41 | 2.25 | 651800.0 | 2.25 |
| 2020-06-11 | 2.75 | 2.25 | 2.53 | 2.29 | 3267300.0 | 2.29 |
| 2020-06-10 | 2.6 | 2.1 | 2.12 | 2.35 | 2206700.0 | 2.35 |
| 2020-06-09 | 2.25 | 1.98 | 2.24 | 2.07 | 651000.0 | 2.07 |
| 2020-06-08 | 2.29 | 2.15 | 2.24 | 2.2 | 684600.0 | 2.2 |
| 2020-06-05 | 2.42 | 2.06 | 2.34 | 2.2 | 937800.0 | 2.2 |
| 2020-06-04 | 2.25 | 1.78 | 1.93 | 2.16 | 2161600.0 | 2.16 |
| 2020-06-03 | 1.98 | 1.76 | 1.78 | 1.89 | 971000.0 | 1.89 |
| 2020-06-02 | 1.84 | 1.76 | 1.81 | 1.78 | 198300.0 | 1.78 |
| 2020-06-01 | 1.85 | 1.67 | 1.73 | 1.77 | 835300.0 | 1.77 |
| 2020-05-29 | 1.7 | 1.66 | 1.66 | 1.69 | 124200.0 | 1.69 |
| 2020-05-28 | 1.85 | 1.66 | 1.7 | 1.66 | 571400.0 | 1.66 |
| 2020-05-27 | 1.71 | 1.64 | 1.69 | 1.68 | 191700.0 | 1.68 |
| 2020-05-26 | 1.71 | 1.64 | 1.68 | 1.68 | 217100.0 | 1.68 |
| 2020-05-22 | 1.68 | 1.64 | 1.67 | 1.67 | 126700.0 | 1.67 |
| 2020-05-21 | 1.68 | 1.64 | 1.67 | 1.65 | 152000.0 | 1.65 |
| 2020-05-20 | 1.7 | 1.63 | 1.67 | 1.67 | 185900.0 | 1.67 |
| 2020-05-19 | 1.73 | 1.63 | 1.7 | 1.66 | 150300.0 | 1.66 |
| 2020-05-18 | 1.75 | 1.65 | 1.68 | 1.68 | 210300.0 | 1.68 |
| 2020-05-15 | 1.7 | 1.63 | 1.68 | 1.67 | 167500.0 | 1.67 |
| 2020-05-14 | 1.73 | 1.55 | 1.68 | 1.67 | 283300.0 | 1.67 |
| 2020-05-13 | 1.9 | 1.66 | 1.89 | 1.73 | 391900.0 | 1.73 |
| 2020-05-12 | 1.89 | 1.63 | 1.65 | 1.84 | 952300.0 | 1.84 |
| 2020-05-11 | 1.7 | 1.64 | 1.68 | 1.65 | 172300.0 | 1.65 |
| 2020-05-08 | 1.69 | 1.65 | 1.69 | 1.68 | 142600.0 | 1.68 |
| 2020-05-07 | 1.69 | 1.6 | 1.64 | 1.69 | 158700.0 | 1.69 |
| 2020-05-06 | 1.7 | 1.62 | 1.67 | 1.63 | 73100.0 | 1.63 |
| 2020-05-05 | 1.73 | 1.63 | 1.67 | 1.65 | 175100.0 | 1.65 |
| 2020-05-04 | 1.68 | 1.6 | 1.65 | 1.66 | 106100.0 | 1.66 |
| 2020-05-01 | 1.7 | 1.6 | 1.68 | 1.68 | 201600.0 | 1.68 |
| 2020-04-30 | 1.77 | 1.68 | 1.77 | 1.69 | 202200.0 | 1.69 |
| 2020-04-29 | 1.8 | 1.72 | 1.74 | 1.72 | 349600.0 | 1.72 |
| 2020-04-28 | 1.75 | 1.69 | 1.75 | 1.72 | 169900.0 | 1.72 |
| 2020-04-27 | 1.74 | 1.68 | 1.74 | 1.69 | 193900.0 | 1.69 |
| 2020-04-24 | 1.76 | 1.72 | 1.75 | 1.73 | 89600.0 | 1.73 |
| 2020-04-23 | 1.76 | 1.72 | 1.72 | 1.73 | 113100.0 | 1.73 |
| 2020-04-22 | 1.78 | 1.73 | 1.77 | 1.74 | 163500.0 | 1.74 |
| 2020-04-21 | 1.82 | 1.75 | 1.81 | 1.78 | 91400.0 | 1.78 |
| 2020-04-20 | 1.87 | 1.74 | 1.75 | 1.83 | 240400.0 | 1.83 |
| 2020-04-17 | 1.8 | 1.73 | 1.75 | 1.78 | 118300.0 | 1.78 |
| 2020-04-16 | 1.8 | 1.7 | 1.77 | 1.72 | 151000.0 | 1.72 |
| 2020-04-15 | 1.8 | 1.74 | 1.79 | 1.79 | 109600.0 | 1.79 |
| 2020-04-14 | 1.89 | 1.77 | 1.77 | 1.81 | 228700.0 | 1.81 |
| 2020-04-13 | 1.79 | 1.7 | 1.77 | 1.79 | 139700.0 | 1.79 |
| 2020-04-09 | 1.88 | 1.75 | 1.87 | 1.8 | 160900.0 | 1.8 |
| 2020-04-08 | 1.82 | 1.68 | 1.75 | 1.8 | 110100.0 | 1.8 |
| 2020-04-07 | 1.78 | 1.68 | 1.7 | 1.71 | 236600.0 | 1.71 |
| 2020-04-06 | 1.69 | 1.55 | 1.63 | 1.62 | 234200.0 | 1.62 |
| 2020-04-03 | 1.62 | 1.46 | 1.62 | 1.54 | 149800.0 | 1.54 |
| 2020-04-02 | 1.7 | 1.59 | 1.65 | 1.62 | 120100.0 | 1.62 |
| 2020-04-01 | 1.72 | 1.56 | 1.65 | 1.64 | 203100.0 | 1.64 |
| 2020-03-31 | 1.85 | 1.7 | 1.75 | 1.73 | 112100.0 | 1.73 |
| 2020-03-30 | 2.02 | 1.75 | 2.02 | 1.76 | 219800.0 | 1.76 |
| 2020-03-27 | 1.89 | 1.71 | 1.88 | 1.89 | 284200.0 | 1.89 |
| 2020-03-26 | 1.97 | 1.69 | 1.72 | 1.91 | 573400.0 | 1.91 |
| 2020-03-25 | 1.8 | 1.56 | 1.6 | 1.69 | 799000.0 | 1.69 |
| 2020-03-24 | 1.56 | 1.42 | 1.51 | 1.54 | 307700.0 | 1.54 |
| 2020-03-23 | 1.46 | 1.3 | 1.46 | 1.41 | 204500.0 | 1.41 |
| 2020-03-20 | 1.57 | 1.4 | 1.5 | 1.41 | 299700.0 | 1.41 |
| 2020-03-19 | 1.45 | 1.3 | 1.32 | 1.43 | 265100.0 | 1.43 |
| 2020-03-18 | 1.6 | 1.25 | 1.5 | 1.31 | 464700.0 | 1.31 |
| 2020-03-17 | 1.82 | 1.56 | 1.6 | 1.61 | 281300.0 | 1.61 |
| 2020-03-16 | 1.75 | 1.53 | 1.75 | 1.56 | 681000.0 | 1.56 |
| 2020-03-13 | 1.96 | 1.8 | 1.92 | 1.91 | 401900.0 | 1.91 |
| 2020-03-12 | 2.0 | 1.78 | 1.9 | 1.78 | 508700.0 | 1.78 |
| 2020-03-11 | 2.33 | 2.11 | 2.31 | 2.12 | 335100.0 | 2.12 |
| 2020-03-10 | 2.48 | 2.17 | 2.38 | 2.35 | 434300.0 | 2.35 |
| 2020-03-09 | 2.4 | 2.2 | 2.24 | 2.28 | 457900.0 | 2.28 |
| 2020-03-06 | 2.58 | 2.38 | 2.46 | 2.49 | 700000.0 | 2.49 |
| 2020-03-05 | 2.56 | 2.36 | 2.4 | 2.52 | 445900.0 | 2.52 |
| 2020-03-04 | 2.5 | 2.38 | 2.49 | 2.4 | 234700.0 | 2.4 |
| 2020-03-03 | 2.5 | 2.33 | 2.46 | 2.41 | 390800.0 | 2.41 |
| 2020-03-02 | 2.54 | 2.25 | 2.34 | 2.49 | 535400.0 | 2.49 |
| 2020-02-28 | 2.33 | 2.15 | 2.18 | 2.27 | 527500.0 | 2.27 |
| 2020-02-27 | 2.5 | 2.16 | 2.46 | 2.36 | 1002100.0 | 2.36 |
| 2020-02-26 | 2.86 | 2.52 | 2.81 | 2.59 | 1072300.0 | 2.59 |
| 2020-02-25 | 3.1 | 2.81 | 2.9 | 2.86 | 730500.0 | 2.86 |
| 2020-02-24 | 2.95 | 2.7 | 2.76 | 2.86 | 652200.0 | 2.86 |
| 2020-02-21 | 3.08 | 2.86 | 3.06 | 3.01 | 755400.0 | 3.01 |
| 2020-02-20 | 3.35 | 2.9 | 3.11 | 3.12 | 1708800.0 | 3.12 |
| 2020-02-19 | 3.23 | 3.0 | 3.07 | 3.16 | 2329600.0 | 3.16 |
| 2020-02-18 | 3.05 | 2.68 | 2.71 | 2.94 | 3079300.0 | 2.94 |