| 名前 | Cross Country Healthcare Inc. Common Stock $0.0001 Par Value |
| ティッカー | CCRN |
| 国 | United States |
| 上場年 | 2001.0 |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 9.66 | 9.36 | 9.64 | 9.53 | 212700.0 | 9.53 |
| 2021-02-12 | 9.82 | 9.57 | 9.8 | 9.64 | 154700.0 | 9.64 |
| 2021-02-11 | 9.95 | 9.59 | 9.61 | 9.82 | 289500.0 | 9.82 |
| 2021-02-10 | 9.84 | 9.51 | 9.75 | 9.58 | 246300.0 | 9.58 |
| 2021-02-09 | 9.95 | 9.6 | 9.95 | 9.76 | 145000.0 | 9.76 |
| 2021-02-08 | 9.92 | 9.29 | 9.43 | 9.91 | 278400.0 | 9.91 |
| 2021-02-05 | 9.8 | 9.21 | 9.8 | 9.37 | 243900.0 | 9.37 |
| 2021-02-04 | 9.7 | 9.24 | 9.26 | 9.68 | 332800.0 | 9.68 |
| 2021-02-03 | 9.22 | 8.94 | 9.04 | 9.18 | 167700.0 | 9.18 |
| 2021-02-02 | 9.23 | 9.0 | 9.23 | 9.04 | 195500.0 | 9.04 |
| 2021-02-01 | 9.18 | 8.72 | 8.82 | 9.14 | 244000.0 | 9.14 |
| 2021-01-29 | 8.96 | 8.6 | 8.81 | 8.76 | 245500.0 | 8.76 |
| 2021-01-28 | 8.99 | 8.67 | 8.85 | 8.82 | 212000.0 | 8.82 |
| 2021-01-27 | 9.2 | 8.68 | 9.07 | 8.72 | 346100.0 | 8.72 |
| 2021-01-26 | 9.55 | 9.19 | 9.43 | 9.26 | 200000.0 | 9.26 |
| 2021-01-25 | 9.49 | 9.17 | 9.48 | 9.33 | 266600.0 | 9.33 |
| 2021-01-22 | 9.54 | 9.12 | 9.25 | 9.52 | 178000.0 | 9.52 |
| 2021-01-21 | 9.38 | 9.24 | 9.32 | 9.32 | 174400.0 | 9.32 |
| 2021-01-20 | 9.72 | 9.25 | 9.35 | 9.34 | 293300.0 | 9.34 |
| 2021-01-19 | 9.45 | 9.14 | 9.29 | 9.35 | 279100.0 | 9.35 |
| 2021-01-15 | 9.23 | 9.06 | 9.06 | 9.11 | 149300.0 | 9.11 |
| 2021-01-14 | 9.5 | 9.17 | 9.31 | 9.19 | 214000.0 | 9.19 |
| 2021-01-13 | 9.4 | 9.19 | 9.36 | 9.25 | 121100.0 | 9.25 |
| 2021-01-12 | 9.44 | 9.06 | 9.12 | 9.35 | 188900.0 | 9.35 |
| 2021-01-11 | 9.14 | 8.88 | 8.97 | 9.01 | 194900.0 | 9.01 |
| 2021-01-08 | 9.4 | 8.99 | 9.39 | 9.14 | 199600.0 | 9.14 |
| 2021-01-07 | 9.5 | 9.22 | 9.5 | 9.37 | 165900.0 | 9.37 |
| 2021-01-06 | 9.5 | 9.17 | 9.19 | 9.42 | 298500.0 | 9.42 |
| 2021-01-05 | 9.21 | 9.01 | 9.01 | 9.06 | 261800.0 | 9.06 |
| 2021-01-04 | 9.11 | 8.75 | 8.89 | 9.05 | 300100.0 | 9.05 |
| 2020-12-31 | 8.93 | 8.6 | 8.82 | 8.87 | 369200.0 | 8.87 |
| 2020-12-30 | 9.03 | 8.71 | 8.97 | 8.81 | 265400.0 | 8.81 |
| 2020-12-29 | 9.19 | 8.8 | 8.99 | 8.97 | 270200.0 | 8.97 |
| 2020-12-28 | 9.39 | 9.08 | 9.14 | 9.12 | 337400.0 | 9.12 |
| 2020-12-24 | 9.24 | 8.98 | 9.0 | 9.1 | 82500.0 | 9.1 |
| 2020-12-23 | 9.14 | 8.78 | 8.81 | 8.95 | 253900.0 | 8.95 |
| 2020-12-22 | 9.28 | 8.78 | 9.28 | 8.78 | 259900.0 | 8.78 |
| 2020-12-21 | 9.13 | 8.85 | 9.0 | 8.99 | 339600.0 | 8.99 |
| 2020-12-18 | 9.7 | 9.11 | 9.63 | 9.11 | 694000.0 | 9.11 |
| 2020-12-17 | 9.78 | 9.3 | 9.71 | 9.57 | 347700.0 | 9.57 |
| 2020-12-16 | 9.9 | 9.45 | 9.85 | 9.67 | 346800.0 | 9.67 |
| 2020-12-15 | 9.77 | 9.17 | 9.37 | 9.76 | 363700.0 | 9.76 |
| 2020-12-14 | 9.8 | 9.23 | 9.36 | 9.33 | 338200.0 | 9.33 |
| 2020-12-11 | 9.44 | 8.99 | 9.38 | 9.17 | 331100.0 | 9.17 |
| 2020-12-10 | 9.48 | 8.94 | 9.09 | 9.35 | 295300.0 | 9.35 |
| 2020-12-09 | 9.27 | 8.79 | 9.22 | 9.09 | 259400.0 | 9.09 |
| 2020-12-08 | 9.16 | 8.83 | 8.83 | 9.14 | 332300.0 | 9.14 |
| 2020-12-07 | 9.04 | 8.6 | 9.04 | 8.88 | 199500.0 | 8.88 |
| 2020-12-04 | 9.09 | 8.59 | 8.99 | 9.03 | 290400.0 | 9.03 |
| 2020-12-03 | 9.16 | 8.72 | 8.91 | 8.89 | 300700.0 | 8.89 |
| 2020-12-02 | 8.82 | 8.43 | 8.66 | 8.72 | 230600.0 | 8.72 |
| 2020-12-01 | 9.1 | 8.52 | 8.9 | 8.63 | 259200.0 | 8.63 |
| 2020-11-30 | 9.39 | 8.6 | 9.27 | 8.7 | 374300.0 | 8.7 |
| 2020-11-27 | 9.5 | 8.94 | 9.5 | 9.39 | 251100.0 | 9.39 |
| 2020-11-25 | 9.5 | 9.0 | 9.45 | 9.32 | 507500.0 | 9.32 |
| 2020-11-24 | 9.17 | 8.22 | 8.24 | 8.95 | 554400.0 | 8.95 |
| 2020-11-23 | 8.49 | 8.01 | 8.24 | 8.21 | 384400.0 | 8.21 |
| 2020-11-20 | 8.0 | 7.6 | 7.89 | 7.72 | 275900.0 | 7.72 |
| 2020-11-19 | 8.66 | 7.8 | 8.45 | 8.04 | 467300.0 | 8.04 |
| 2020-11-18 | 8.89 | 8.4 | 8.69 | 8.47 | 472800.0 | 8.47 |
| 2020-11-17 | 8.75 | 7.42 | 7.64 | 8.52 | 1122700.0 | 8.52 |
| 2020-11-16 | 8.34 | 7.63 | 8.13 | 7.7 | 227400.0 | 7.7 |
| 2020-11-13 | 8.15 | 7.69 | 8.01 | 7.93 | 179600.0 | 7.93 |
| 2020-11-12 | 8.4 | 7.6 | 7.67 | 7.93 | 265400.0 | 7.93 |
| 2020-11-11 | 8.16 | 7.43 | 8.16 | 7.69 | 230100.0 | 7.69 |
| 2020-11-10 | 8.41 | 8.04 | 8.16 | 8.15 | 182000.0 | 8.15 |
| 2020-11-09 | 8.51 | 7.42 | 7.56 | 8.01 | 311000.0 | 8.01 |
| 2020-11-06 | 7.98 | 7.27 | 7.8 | 7.35 | 221300.0 | 7.35 |
| 2020-11-05 | 9.32 | 7.6 | 9.32 | 7.85 | 581600.0 | 7.85 |
| 2020-11-04 | 8.22 | 7.51 | 8.07 | 7.85 | 330500.0 | 7.85 |
| 2020-11-03 | 8.42 | 7.99 | 8.02 | 8.26 | 334100.0 | 8.26 |
| 2020-11-02 | 8.13 | 7.63 | 8.02 | 7.95 | 188700.0 | 7.95 |
| 2020-10-30 | 8.22 | 7.48 | 7.65 | 7.85 | 346300.0 | 7.85 |
| 2020-10-29 | 7.17 | 6.76 | 6.84 | 7.13 | 115000.0 | 7.13 |
| 2020-10-28 | 7.05 | 6.65 | 6.77 | 6.89 | 223200.0 | 6.89 |
| 2020-10-27 | 7.45 | 6.89 | 7.37 | 7.02 | 232800.0 | 7.02 |
| 2020-10-26 | 7.78 | 7.22 | 7.65 | 7.39 | 143900.0 | 7.39 |
| 2020-10-23 | 7.9 | 7.41 | 7.6 | 7.65 | 200300.0 | 7.65 |
| 2020-10-22 | 7.7 | 7.33 | 7.53 | 7.54 | 152000.0 | 7.54 |
| 2020-10-21 | 7.6 | 7.09 | 7.15 | 7.54 | 126800.0 | 7.54 |
| 2020-10-20 | 7.29 | 6.98 | 7.17 | 7.15 | 309600.0 | 7.15 |
| 2020-10-19 | 7.39 | 7.04 | 7.38 | 7.15 | 95400.0 | 7.15 |
| 2020-10-16 | 7.73 | 7.35 | 7.51 | 7.38 | 211700.0 | 7.38 |
| 2020-10-15 | 7.55 | 7.09 | 7.24 | 7.54 | 158000.0 | 7.54 |
| 2020-10-14 | 7.54 | 7.23 | 7.39 | 7.3 | 181200.0 | 7.3 |
| 2020-10-13 | 7.44 | 7.06 | 7.39 | 7.33 | 231600.0 | 7.33 |
| 2020-10-12 | 7.49 | 7.21 | 7.33 | 7.41 | 171900.0 | 7.41 |
| 2020-10-09 | 7.39 | 6.87 | 6.87 | 7.27 | 185800.0 | 7.27 |
| 2020-10-08 | 6.88 | 6.67 | 6.75 | 6.82 | 221600.0 | 6.82 |
| 2020-10-07 | 6.75 | 6.45 | 6.53 | 6.7 | 145900.0 | 6.7 |
| 2020-10-06 | 6.88 | 6.49 | 6.72 | 6.49 | 165400.0 | 6.49 |
| 2020-10-05 | 6.72 | 6.22 | 6.25 | 6.65 | 154600.0 | 6.65 |
| 2020-10-02 | 6.37 | 6.07 | 6.13 | 6.18 | 139300.0 | 6.18 |
| 2020-10-01 | 6.6 | 6.23 | 6.54 | 6.29 | 90800.0 | 6.29 |
| 2020-09-30 | 6.63 | 6.43 | 6.52 | 6.49 | 176900.0 | 6.49 |
| 2020-09-29 | 6.54 | 6.19 | 6.33 | 6.44 | 140800.0 | 6.44 |
| 2020-09-28 | 6.46 | 6.21 | 6.21 | 6.34 | 180200.0 | 6.34 |
| 2020-09-25 | 6.2 | 5.71 | 5.71 | 6.14 | 258100.0 | 6.14 |
| 2020-09-24 | 6.1 | 5.74 | 5.89 | 5.78 | 238500.0 | 5.78 |
| 2020-09-23 | 6.37 | 5.86 | 6.13 | 5.87 | 258800.0 | 5.87 |
| 2020-09-22 | 6.29 | 6.1 | 6.27 | 6.18 | 167000.0 | 6.18 |
| 2020-09-21 | 6.52 | 6.16 | 6.45 | 6.25 | 142800.0 | 6.25 |
| 2020-09-18 | 6.65 | 6.28 | 6.42 | 6.62 | 804200.0 | 6.62 |
| 2020-09-17 | 6.56 | 6.31 | 6.51 | 6.34 | 154600.0 | 6.34 |
| 2020-09-16 | 6.75 | 6.46 | 6.59 | 6.62 | 243500.0 | 6.62 |
| 2020-09-15 | 6.65 | 6.09 | 6.09 | 6.6 | 410700.0 | 6.6 |
| 2020-09-14 | 6.08 | 5.93 | 5.98 | 6.07 | 259000.0 | 6.07 |
| 2020-09-11 | 6.12 | 5.96 | 6.09 | 5.99 | 160500.0 | 5.99 |
| 2020-09-10 | 6.23 | 5.95 | 6.04 | 6.06 | 308300.0 | 6.06 |
| 2020-09-09 | 6.16 | 5.97 | 6.14 | 6.02 | 261200.0 | 6.02 |
| 2020-09-08 | 6.46 | 6.01 | 6.44 | 6.1 | 303900.0 | 6.1 |
| 2020-09-04 | 6.71 | 6.44 | 6.69 | 6.55 | 101500.0 | 6.55 |
| 2020-09-03 | 6.75 | 6.55 | 6.65 | 6.58 | 150300.0 | 6.58 |
| 2020-09-02 | 6.68 | 6.45 | 6.68 | 6.63 | 154600.0 | 6.63 |
| 2020-09-01 | 6.59 | 6.35 | 6.41 | 6.46 | 174000.0 | 6.46 |
| 2020-08-31 | 6.61 | 6.12 | 6.24 | 6.39 | 298100.0 | 6.39 |
| 2020-08-28 | 6.3 | 6.12 | 6.3 | 6.27 | 93600.0 | 6.27 |
| 2020-08-27 | 6.32 | 6.09 | 6.21 | 6.25 | 94000.0 | 6.25 |
| 2020-08-26 | 6.39 | 6.13 | 6.32 | 6.18 | 125600.0 | 6.18 |
| 2020-08-25 | 6.35 | 6.1 | 6.22 | 6.33 | 111300.0 | 6.33 |
| 2020-08-24 | 6.24 | 6.05 | 6.09 | 6.19 | 143800.0 | 6.19 |
| 2020-08-21 | 6.3 | 5.99 | 6.3 | 6.05 | 198900.0 | 6.05 |
| 2020-08-20 | 6.69 | 6.11 | 6.31 | 6.32 | 148300.0 | 6.32 |
| 2020-08-19 | 6.49 | 6.31 | 6.42 | 6.34 | 231500.0 | 6.34 |
| 2020-08-18 | 6.62 | 6.4 | 6.62 | 6.42 | 126900.0 | 6.42 |
| 2020-08-17 | 6.82 | 6.59 | 6.69 | 6.62 | 147600.0 | 6.62 |
| 2020-08-14 | 6.7 | 6.34 | 6.42 | 6.63 | 243500.0 | 6.63 |
| 2020-08-13 | 6.61 | 6.35 | 6.61 | 6.49 | 173100.0 | 6.49 |
| 2020-08-12 | 6.96 | 6.52 | 6.95 | 6.53 | 219800.0 | 6.53 |
| 2020-08-11 | 7.19 | 6.85 | 6.88 | 6.86 | 333100.0 | 6.86 |
| 2020-08-10 | 7.11 | 6.65 | 6.95 | 6.75 | 230100.0 | 6.75 |
| 2020-08-07 | 7.23 | 6.73 | 7.1 | 6.92 | 371100.0 | 6.92 |
| 2020-08-06 | 8.07 | 6.5 | 6.8 | 7.07 | 386900.0 | 7.07 |
| 2020-08-05 | 6.79 | 6.34 | 6.58 | 6.74 | 277500.0 | 6.74 |
| 2020-08-04 | 6.52 | 6.26 | 6.39 | 6.45 | 148100.0 | 6.45 |
| 2020-08-03 | 6.54 | 6.3 | 6.54 | 6.39 | 210000.0 | 6.39 |
| 2020-07-31 | 6.66 | 6.36 | 6.62 | 6.49 | 224200.0 | 6.49 |
| 2020-07-30 | 6.76 | 6.45 | 6.57 | 6.66 | 129500.0 | 6.66 |
| 2020-07-29 | 6.87 | 6.65 | 6.65 | 6.7 | 163900.0 | 6.7 |
| 2020-07-28 | 6.66 | 6.46 | 6.47 | 6.65 | 225000.0 | 6.65 |
| 2020-07-27 | 6.59 | 6.26 | 6.58 | 6.52 | 202900.0 | 6.52 |
| 2020-07-24 | 6.75 | 6.41 | 6.66 | 6.61 | 193400.0 | 6.61 |
| 2020-07-23 | 6.82 | 6.49 | 6.75 | 6.66 | 192500.0 | 6.66 |
| 2020-07-22 | 6.74 | 6.48 | 6.64 | 6.7 | 161100.0 | 6.7 |
| 2020-07-21 | 6.71 | 6.07 | 6.09 | 6.66 | 435100.0 | 6.66 |
| 2020-07-20 | 6.17 | 6.0 | 6.14 | 6.07 | 78100.0 | 6.07 |
| 2020-07-17 | 6.45 | 6.16 | 6.17 | 6.17 | 144500.0 | 6.17 |
| 2020-07-16 | 6.33 | 6.1 | 6.24 | 6.19 | 133000.0 | 6.19 |
| 2020-07-15 | 6.34 | 5.9 | 5.9 | 6.31 | 281900.0 | 6.31 |
| 2020-07-14 | 5.88 | 5.69 | 5.77 | 5.78 | 186200.0 | 5.78 |
| 2020-07-13 | 5.96 | 5.76 | 5.87 | 5.78 | 244500.0 | 5.78 |
| 2020-07-10 | 5.87 | 5.7 | 5.7 | 5.84 | 180900.0 | 5.84 |
| 2020-07-09 | 5.85 | 5.62 | 5.85 | 5.7 | 173500.0 | 5.7 |
| 2020-07-08 | 5.95 | 5.67 | 5.77 | 5.85 | 174900.0 | 5.85 |
| 2020-07-07 | 6.16 | 5.8 | 6.08 | 5.82 | 285400.0 | 5.82 |
| 2020-07-06 | 6.2 | 5.94 | 6.08 | 6.15 | 324500.0 | 6.15 |
| 2020-07-02 | 6.27 | 5.91 | 6.06 | 5.95 | 319400.0 | 5.95 |
| 2020-07-01 | 6.34 | 5.93 | 6.14 | 6.0 | 168800.0 | 6.0 |
| 2020-06-30 | 6.34 | 6.09 | 6.15 | 6.16 | 207300.0 | 6.16 |
| 2020-06-29 | 6.36 | 5.75 | 5.75 | 6.19 | 330300.0 | 6.19 |
| 2020-06-26 | 5.98 | 5.63 | 5.94 | 5.69 | 320200.0 | 5.69 |
| 2020-06-25 | 5.95 | 5.58 | 5.66 | 5.93 | 420000.0 | 5.93 |
| 2020-06-24 | 5.8 | 5.55 | 5.7 | 5.7 | 180000.0 | 5.7 |
| 2020-06-23 | 5.89 | 5.68 | 5.77 | 5.76 | 183200.0 | 5.76 |
| 2020-06-22 | 5.74 | 5.5 | 5.57 | 5.74 | 319200.0 | 5.74 |
| 2020-06-19 | 5.96 | 5.58 | 5.81 | 5.59 | 348300.0 | 5.59 |
| 2020-06-18 | 5.95 | 5.73 | 5.85 | 5.76 | 185300.0 | 5.76 |
| 2020-06-17 | 6.24 | 5.84 | 6.2 | 5.9 | 145900.0 | 5.9 |
| 2020-06-16 | 6.33 | 5.92 | 6.04 | 6.17 | 459700.0 | 6.17 |
| 2020-06-15 | 5.84 | 5.46 | 5.59 | 5.72 | 203000.0 | 5.72 |
| 2020-06-12 | 6.13 | 5.6 | 5.97 | 5.7 | 282500.0 | 5.7 |
| 2020-06-11 | 6.09 | 5.52 | 5.52 | 5.76 | 468600.0 | 5.76 |
| 2020-06-10 | 6.5 | 6.19 | 6.5 | 6.19 | 196600.0 | 6.19 |
| 2020-06-09 | 6.64 | 6.28 | 6.55 | 6.5 | 429800.0 | 6.5 |
| 2020-06-08 | 6.75 | 6.52 | 6.63 | 6.61 | 317500.0 | 6.61 |
| 2020-06-05 | 6.73 | 6.45 | 6.5 | 6.5 | 337800.0 | 6.5 |
| 2020-06-04 | 6.48 | 6.1 | 6.15 | 6.29 | 280800.0 | 6.29 |
| 2020-06-03 | 6.37 | 6.08 | 6.15 | 6.15 | 333800.0 | 6.15 |
| 2020-06-02 | 6.35 | 6.02 | 6.16 | 6.08 | 209300.0 | 6.08 |
| 2020-06-01 | 6.44 | 6.08 | 6.13 | 6.14 | 310500.0 | 6.14 |
| 2020-05-29 | 6.3 | 5.85 | 6.2 | 6.07 | 971600.0 | 6.07 |
| 2020-05-28 | 6.75 | 6.22 | 6.58 | 6.27 | 307800.0 | 6.27 |
| 2020-05-27 | 6.9 | 6.39 | 6.86 | 6.59 | 353100.0 | 6.59 |
| 2020-05-26 | 6.75 | 6.1 | 6.14 | 6.7 | 474400.0 | 6.7 |
| 2020-05-22 | 6.5 | 5.94 | 6.5 | 5.97 | 301700.0 | 5.97 |
| 2020-05-21 | 6.54 | 6.02 | 6.1 | 6.5 | 371100.0 | 6.5 |
| 2020-05-20 | 6.33 | 5.8 | 6.04 | 6.19 | 407400.0 | 6.19 |
| 2020-05-19 | 6.49 | 5.78 | 6.19 | 5.98 | 377000.0 | 5.98 |
| 2020-05-18 | 6.51 | 5.4 | 5.83 | 6.17 | 804900.0 | 6.17 |
| 2020-05-15 | 5.33 | 4.77 | 4.77 | 5.19 | 508800.0 | 5.19 |
| 2020-05-14 | 5.1 | 4.5 | 5.03 | 4.75 | 693500.0 | 4.75 |
| 2020-05-13 | 5.93 | 5.05 | 5.93 | 5.12 | 518300.0 | 5.12 |
| 2020-05-12 | 6.36 | 5.87 | 6.34 | 5.92 | 433100.0 | 5.92 |
| 2020-05-11 | 6.4 | 5.67 | 5.7 | 6.32 | 328800.0 | 6.32 |
| 2020-05-08 | 6.21 | 5.64 | 6.12 | 5.75 | 537600.0 | 5.75 |
| 2020-05-07 | 6.38 | 5.98 | 6.09 | 6.28 | 247900.0 | 6.28 |
| 2020-05-06 | 6.27 | 5.9 | 6.27 | 6.04 | 310000.0 | 6.04 |
| 2020-05-05 | 6.52 | 6.2 | 6.23 | 6.25 | 430600.0 | 6.25 |
| 2020-05-04 | 6.39 | 5.99 | 6.38 | 6.12 | 286500.0 | 6.12 |
| 2020-05-01 | 6.46 | 5.98 | 6.2 | 6.42 | 360600.0 | 6.42 |
| 2020-04-30 | 6.82 | 6.26 | 6.7 | 6.29 | 205000.0 | 6.29 |
| 2020-04-29 | 6.92 | 6.45 | 6.45 | 6.75 | 453400.0 | 6.75 |
| 2020-04-28 | 6.45 | 5.78 | 5.98 | 6.36 | 416000.0 | 6.36 |
| 2020-04-27 | 6.18 | 5.6 | 6.08 | 5.81 | 289700.0 | 5.81 |
| 2020-04-24 | 6.09 | 5.8 | 5.96 | 5.99 | 158600.0 | 5.99 |
| 2020-04-23 | 6.0 | 5.77 | 5.78 | 5.91 | 173700.0 | 5.91 |
| 2020-04-22 | 5.99 | 5.64 | 5.67 | 5.79 | 357200.0 | 5.79 |
| 2020-04-21 | 5.8 | 5.31 | 5.8 | 5.6 | 419500.0 | 5.6 |
| 2020-04-20 | 6.25 | 5.82 | 6.14 | 5.94 | 252300.0 | 5.94 |
| 2020-04-17 | 6.56 | 6.08 | 6.55 | 6.18 | 336100.0 | 6.18 |
| 2020-04-16 | 6.73 | 6.01 | 6.42 | 6.4 | 321500.0 | 6.4 |
| 2020-04-15 | 6.58 | 6.03 | 6.34 | 6.41 | 253000.0 | 6.41 |
| 2020-04-14 | 6.74 | 6.34 | 6.49 | 6.49 | 432800.0 | 6.49 |
| 2020-04-13 | 6.64 | 6.34 | 6.62 | 6.42 | 224900.0 | 6.42 |
| 2020-04-09 | 6.63 | 6.33 | 6.49 | 6.58 | 338900.0 | 6.58 |
| 2020-04-08 | 6.88 | 6.32 | 6.46 | 6.4 | 364500.0 | 6.4 |
| 2020-04-07 | 7.09 | 6.15 | 6.83 | 6.29 | 321200.0 | 6.29 |
| 2020-04-06 | 7.41 | 6.51 | 7.05 | 6.74 | 292100.0 | 6.74 |
| 2020-04-03 | 7.71 | 6.54 | 7.37 | 6.72 | 306200.0 | 6.72 |
| 2020-04-02 | 7.91 | 6.93 | 7.24 | 7.37 | 400100.0 | 7.37 |
| 2020-04-01 | 7.44 | 6.03 | 6.03 | 7.24 | 340800.0 | 7.24 |
| 2020-03-31 | 6.94 | 6.01 | 6.27 | 6.74 | 692000.0 | 6.74 |
| 2020-03-30 | 7.11 | 6.08 | 6.08 | 6.33 | 304800.0 | 6.33 |
| 2020-03-27 | 7.49 | 5.88 | 7.36 | 6.18 | 638700.0 | 6.18 |
| 2020-03-26 | 8.11 | 7.01 | 8.09 | 7.44 | 396400.0 | 7.44 |
| 2020-03-25 | 8.92 | 7.93 | 8.84 | 8.16 | 457300.0 | 8.16 |
| 2020-03-24 | 8.89 | 7.61 | 7.61 | 8.8 | 402700.0 | 8.8 |
| 2020-03-23 | 7.87 | 6.77 | 7.87 | 7.42 | 301500.0 | 7.42 |
| 2020-03-20 | 9.6 | 7.55 | 9.42 | 7.75 | 472200.0 | 7.75 |
| 2020-03-19 | 13.42 | 8.23 | 9.14 | 9.53 | 626600.0 | 9.53 |
| 2020-03-18 | 9.92 | 8.01 | 8.96 | 9.21 | 518800.0 | 9.21 |
| 2020-03-17 | 9.46 | 7.48 | 7.95 | 9.41 | 529200.0 | 9.41 |
| 2020-03-16 | 8.19 | 6.88 | 6.93 | 7.76 | 425100.0 | 7.76 |
| 2020-03-13 | 7.89 | 6.63 | 6.97 | 7.89 | 413000.0 | 7.89 |
| 2020-03-12 | 7.55 | 6.43 | 7.46 | 6.43 | 320100.0 | 6.43 |
| 2020-03-11 | 7.96 | 7.62 | 7.65 | 7.84 | 206700.0 | 7.84 |
| 2020-03-10 | 8.39 | 7.3 | 8.27 | 7.69 | 489400.0 | 7.69 |
| 2020-03-09 | 9.21 | 8.01 | 9.11 | 8.16 | 239400.0 | 8.16 |
| 2020-03-06 | 9.39 | 8.94 | 9.19 | 9.32 | 229100.0 | 9.32 |
| 2020-03-05 | 10.11 | 8.8 | 9.58 | 9.33 | 317500.0 | 9.33 |
| 2020-03-04 | 10.07 | 9.34 | 9.43 | 9.96 | 233100.0 | 9.96 |
| 2020-03-03 | 10.04 | 9.26 | 9.51 | 9.29 | 219800.0 | 9.29 |
| 2020-03-02 | 9.68 | 9.26 | 9.49 | 9.5 | 153200.0 | 9.5 |
| 2020-02-28 | 9.53 | 9.12 | 9.29 | 9.48 | 352500.0 | 9.48 |
| 2020-02-27 | 9.78 | 9.2 | 9.35 | 9.54 | 217300.0 | 9.54 |
| 2020-02-26 | 9.77 | 9.4 | 9.49 | 9.52 | 138600.0 | 9.52 |
| 2020-02-25 | 9.82 | 9.3 | 9.8 | 9.43 | 159000.0 | 9.43 |
| 2020-02-24 | 9.9 | 9.54 | 9.69 | 9.76 | 117700.0 | 9.76 |
| 2020-02-21 | 10.13 | 9.85 | 10.13 | 9.97 | 108900.0 | 9.97 |
| 2020-02-20 | 10.28 | 9.89 | 10.22 | 10.13 | 121600.0 | 10.13 |
| 2020-02-19 | 10.26 | 10.05 | 10.15 | 10.21 | 66400.0 | 10.21 |
| 2020-02-18 | 10.2 | 9.73 | 10.19 | 10.15 | 144100.0 | 10.15 |