| 名前 | Coda Octopus Group Inc. Common stock |
| ティッカー | CODA |
| 国 | United States |
| 上場年 | nan |
| セクター | Capital Goods |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 8.54 | 8.06 | 8.54 | 8.32 | 67200.0 | 8.32 |
| 2021-02-12 | 8.5 | 8.0 | 8.03 | 8.31 | 95100.0 | 8.31 |
| 2021-02-11 | 8.62 | 7.89 | 7.89 | 8.09 | 36800.0 | 8.09 |
| 2021-02-10 | 8.75 | 7.5 | 8.7 | 7.94 | 153600.0 | 7.94 |
| 2021-02-09 | 8.74 | 8.51 | 8.54 | 8.67 | 37600.0 | 8.67 |
| 2021-02-08 | 8.65 | 8.07 | 8.2 | 8.53 | 115200.0 | 8.53 |
| 2021-02-05 | 8.31 | 7.65 | 7.65 | 8.11 | 75600.0 | 8.11 |
| 2021-02-04 | 8.19 | 7.42 | 7.65 | 7.67 | 124000.0 | 7.67 |
| 2021-02-03 | 8.49 | 7.48 | 8.41 | 7.78 | 206100.0 | 7.78 |
| 2021-02-02 | 8.23 | 7.15 | 7.42 | 8.14 | 257700.0 | 8.14 |
| 2021-02-01 | 7.97 | 6.16 | 6.2 | 6.95 | 408100.0 | 6.95 |
| 2021-01-29 | 6.25 | 5.96 | 6.05 | 6.13 | 30000.0 | 6.13 |
| 2021-01-28 | 6.41 | 5.95 | 6.29 | 6.06 | 50600.0 | 6.06 |
| 2021-01-27 | 6.76 | 5.94 | 5.95 | 6.66 | 142500.0 | 6.66 |
| 2021-01-26 | 6.04 | 6.0 | 6.0 | 6.02 | 19800.0 | 6.02 |
| 2021-01-25 | 6.03 | 5.96 | 6.02 | 5.96 | 18300.0 | 5.96 |
| 2021-01-22 | 6.03 | 5.97 | 6.02 | 5.99 | 8100.0 | 5.99 |
| 2021-01-21 | 6.02 | 5.89 | 6.0 | 5.97 | 9500.0 | 5.97 |
| 2021-01-20 | 6.03 | 5.88 | 5.88 | 6.01 | 17100.0 | 6.01 |
| 2021-01-19 | 5.99 | 5.83 | 5.99 | 5.89 | 17500.0 | 5.89 |
| 2021-01-15 | 6.0 | 5.76 | 5.93 | 5.8 | 30300.0 | 5.8 |
| 2021-01-14 | 6.27 | 5.96 | 6.07 | 5.96 | 16000.0 | 5.96 |
| 2021-01-13 | 6.28 | 5.92 | 6.25 | 6.01 | 43500.0 | 6.01 |
| 2021-01-12 | 6.44 | 6.21 | 6.21 | 6.27 | 2200.0 | 6.27 |
| 2021-01-11 | 6.5 | 6.2 | 6.39 | 6.2 | 11400.0 | 6.2 |
| 2021-01-08 | 6.46 | 6.26 | 6.26 | 6.42 | 4300.0 | 6.42 |
| 2021-01-07 | 6.49 | 6.26 | 6.35 | 6.26 | 11200.0 | 6.26 |
| 2021-01-06 | 6.51 | 6.3 | 6.3 | 6.37 | 18500.0 | 6.37 |
| 2021-01-05 | 6.6 | 6.37 | 6.58 | 6.49 | 31800.0 | 6.49 |
| 2021-01-04 | 6.51 | 6.15 | 6.29 | 6.51 | 31700.0 | 6.51 |
| 2020-12-31 | 6.33 | 6.16 | 6.28 | 6.29 | 13800.0 | 6.29 |
| 2020-12-30 | 6.64 | 6.21 | 6.64 | 6.22 | 13000.0 | 6.22 |
| 2020-12-29 | 6.09 | 5.86 | 6.0 | 6.09 | 12500.0 | 6.09 |
| 2020-12-28 | 6.0 | 5.86 | 5.96 | 5.86 | 19000.0 | 5.86 |
| 2020-12-24 | 6.13 | 5.85 | 5.96 | 5.97 | 16200.0 | 5.97 |
| 2020-12-23 | 6.19 | 5.94 | 6.12 | 6.01 | 19700.0 | 6.01 |
| 2020-12-22 | 6.61 | 6.04 | 6.27 | 6.16 | 27300.0 | 6.16 |
| 2020-12-21 | 6.55 | 6.26 | 6.35 | 6.39 | 22900.0 | 6.39 |
| 2020-12-18 | 6.65 | 6.4 | 6.42 | 6.45 | 54100.0 | 6.45 |
| 2020-12-17 | 6.43 | 6.32 | 6.35 | 6.43 | 7100.0 | 6.43 |
| 2020-12-16 | 6.43 | 6.15 | 6.15 | 6.33 | 11900.0 | 6.33 |
| 2020-12-15 | 6.41 | 6.2 | 6.34 | 6.21 | 11500.0 | 6.21 |
| 2020-12-14 | 6.43 | 6.18 | 6.43 | 6.34 | 14300.0 | 6.34 |
| 2020-12-11 | 6.47 | 6.12 | 6.47 | 6.41 | 10000.0 | 6.41 |
| 2020-12-10 | 6.39 | 6.13 | 6.34 | 6.32 | 5400.0 | 6.32 |
| 2020-12-09 | 6.75 | 6.28 | 6.56 | 6.29 | 30700.0 | 6.29 |
| 2020-12-08 | 6.75 | 6.32 | 6.32 | 6.57 | 61600.0 | 6.57 |
| 2020-12-07 | 6.36 | 5.97 | 6.2 | 6.27 | 9500.0 | 6.27 |
| 2020-12-04 | 6.27 | 5.81 | 5.94 | 6.26 | 53600.0 | 6.26 |
| 2020-12-03 | 6.02 | 5.68 | 5.7 | 5.9 | 29500.0 | 5.9 |
| 2020-12-02 | 5.84 | 5.57 | 5.69 | 5.81 | 8900.0 | 5.81 |
| 2020-12-01 | 5.92 | 5.72 | 5.72 | 5.79 | 10100.0 | 5.79 |
| 2020-11-30 | 6.0 | 5.59 | 5.92 | 5.59 | 23400.0 | 5.59 |
| 2020-11-27 | 6.12 | 6.01 | 6.04 | 6.01 | 5800.0 | 6.01 |
| 2020-11-25 | 6.15 | 5.71 | 5.8 | 6.0 | 80600.0 | 6.0 |
| 2020-11-24 | 5.68 | 5.42 | 5.44 | 5.59 | 12700.0 | 5.59 |
| 2020-11-23 | 5.74 | 5.43 | 5.69 | 5.58 | 31000.0 | 5.58 |
| 2020-11-20 | 5.73 | 5.55 | 5.67 | 5.63 | 7700.0 | 5.63 |
| 2020-11-19 | 5.67 | 5.52 | 5.54 | 5.67 | 7200.0 | 5.67 |
| 2020-11-18 | 5.62 | 5.41 | 5.48 | 5.61 | 18300.0 | 5.61 |
| 2020-11-17 | 5.52 | 5.4 | 5.47 | 5.49 | 18900.0 | 5.49 |
| 2020-11-16 | 5.53 | 5.16 | 5.5 | 5.22 | 13800.0 | 5.22 |
| 2020-11-13 | 5.45 | 5.22 | 5.24 | 5.32 | 9500.0 | 5.32 |
| 2020-11-12 | 5.57 | 5.17 | 5.57 | 5.23 | 3900.0 | 5.23 |
| 2020-11-11 | 5.48 | 5.29 | 5.37 | 5.47 | 3400.0 | 5.47 |
| 2020-11-10 | 5.49 | 5.29 | 5.48 | 5.3 | 6000.0 | 5.3 |
| 2020-11-09 | 5.62 | 5.25 | 5.62 | 5.4 | 12400.0 | 5.4 |
| 2020-11-06 | 5.49 | 5.32 | 5.4 | 5.37 | 10200.0 | 5.37 |
| 2020-11-05 | 5.51 | 5.31 | 5.31 | 5.5 | 8000.0 | 5.5 |
| 2020-11-04 | 5.43 | 5.23 | 5.25 | 5.3 | 11000.0 | 5.3 |
| 2020-11-03 | 5.4 | 5.19 | 5.23 | 5.36 | 4800.0 | 5.36 |
| 2020-11-02 | 5.54 | 5.15 | 5.51 | 5.21 | 77000.0 | 5.21 |
| 2020-10-30 | 5.89 | 5.52 | 5.6 | 5.52 | 3600.0 | 5.52 |
| 2020-10-29 | 5.9 | 5.61 | 5.83 | 5.62 | 15200.0 | 5.62 |
| 2020-10-28 | 5.96 | 5.74 | 5.79 | 5.89 | 11400.0 | 5.89 |
| 2020-10-27 | 6.0 | 5.82 | 6.0 | 5.87 | 7200.0 | 5.87 |
| 2020-10-26 | 6.25 | 5.85 | 5.85 | 6.02 | 15200.0 | 6.02 |
| 2020-10-23 | 6.03 | 5.84 | 5.85 | 5.92 | 4600.0 | 5.92 |
| 2020-10-22 | 6.1 | 5.87 | 6.1 | 5.87 | 5500.0 | 5.87 |
| 2020-10-21 | 6.26 | 5.85 | 6.26 | 6.09 | 12800.0 | 6.09 |
| 2020-10-20 | 6.33 | 6.0 | 6.0 | 6.29 | 23200.0 | 6.29 |
| 2020-10-19 | 6.14 | 5.76 | 6.03 | 5.89 | 10000.0 | 5.89 |
| 2020-10-16 | 6.13 | 5.95 | 6.13 | 5.95 | 8500.0 | 5.95 |
| 2020-10-15 | 6.3 | 6.08 | 6.3 | 6.13 | 8500.0 | 6.13 |
| 2020-10-14 | 6.36 | 6.02 | 6.02 | 6.16 | 10700.0 | 6.16 |
| 2020-10-13 | 6.09 | 5.93 | 5.93 | 6.08 | 15500.0 | 6.08 |
| 2020-10-12 | 6.1 | 5.84 | 6.05 | 5.84 | 11300.0 | 5.84 |
| 2020-10-09 | 6.1 | 5.84 | 6.1 | 6.08 | 17200.0 | 6.08 |
| 2020-10-08 | 6.1 | 5.95 | 6.0 | 6.08 | 13000.0 | 6.08 |
| 2020-10-07 | 6.05 | 5.8 | 5.95 | 6.05 | 14000.0 | 6.05 |
| 2020-10-06 | 6.09 | 5.87 | 6.0 | 5.87 | 7000.0 | 5.87 |
| 2020-10-05 | 6.04 | 5.6 | 5.67 | 5.91 | 30900.0 | 5.91 |
| 2020-10-02 | 5.66 | 5.34 | 5.34 | 5.58 | 21600.0 | 5.58 |
| 2020-10-01 | 5.67 | 5.5 | 5.51 | 5.54 | 11900.0 | 5.54 |
| 2020-09-30 | 5.6 | 5.4 | 5.44 | 5.53 | 18800.0 | 5.53 |
| 2020-09-29 | 5.62 | 5.37 | 5.59 | 5.48 | 17400.0 | 5.48 |
| 2020-09-28 | 5.55 | 5.35 | 5.5 | 5.49 | 11400.0 | 5.49 |
| 2020-09-25 | 5.62 | 5.34 | 5.51 | 5.42 | 29500.0 | 5.42 |
| 2020-09-24 | 5.68 | 5.5 | 5.64 | 5.53 | 6400.0 | 5.53 |
| 2020-09-23 | 5.76 | 5.51 | 5.58 | 5.57 | 17400.0 | 5.57 |
| 2020-09-22 | 5.78 | 5.51 | 5.51 | 5.59 | 19100.0 | 5.59 |
| 2020-09-21 | 5.84 | 5.51 | 5.84 | 5.51 | 31500.0 | 5.51 |
| 2020-09-18 | 6.02 | 5.75 | 6.01 | 5.77 | 49200.0 | 5.77 |
| 2020-09-17 | 5.98 | 5.66 | 5.69 | 5.98 | 33000.0 | 5.98 |
| 2020-09-16 | 5.95 | 5.81 | 5.95 | 5.81 | 10900.0 | 5.81 |
| 2020-09-15 | 6.07 | 5.8 | 5.96 | 5.93 | 19600.0 | 5.93 |
| 2020-09-14 | 6.26 | 5.81 | 6.21 | 5.96 | 56700.0 | 5.96 |
| 2020-09-11 | 6.22 | 5.93 | 5.93 | 6.22 | 11300.0 | 6.22 |
| 2020-09-10 | 6.31 | 5.82 | 6.31 | 5.92 | 27600.0 | 5.92 |
| 2020-09-09 | 6.32 | 6.12 | 6.2 | 6.29 | 13600.0 | 6.29 |
| 2020-09-08 | 6.28 | 6.0 | 6.04 | 6.05 | 15500.0 | 6.05 |
| 2020-09-04 | 6.3 | 5.8 | 6.29 | 6.3 | 47400.0 | 6.3 |
| 2020-09-03 | 6.75 | 6.28 | 6.75 | 6.3 | 23800.0 | 6.3 |
| 2020-09-02 | 6.74 | 6.54 | 6.66 | 6.68 | 8800.0 | 6.68 |
| 2020-09-01 | 6.78 | 6.37 | 6.71 | 6.57 | 31900.0 | 6.57 |
| 2020-08-31 | 6.8 | 6.19 | 6.36 | 6.73 | 48500.0 | 6.73 |
| 2020-08-28 | 6.65 | 6.43 | 6.5 | 6.43 | 30100.0 | 6.43 |
| 2020-08-27 | 6.63 | 6.29 | 6.29 | 6.55 | 24700.0 | 6.55 |
| 2020-08-26 | 6.38 | 6.29 | 6.31 | 6.35 | 15600.0 | 6.35 |
| 2020-08-25 | 6.36 | 6.15 | 6.3 | 6.33 | 37400.0 | 6.33 |
| 2020-08-24 | 6.4 | 6.0 | 6.0 | 6.31 | 57500.0 | 6.31 |
| 2020-08-21 | 6.06 | 5.91 | 6.04 | 5.96 | 23900.0 | 5.96 |
| 2020-08-20 | 6.13 | 6.0 | 6.12 | 6.11 | 19800.0 | 6.11 |
| 2020-08-19 | 6.16 | 5.81 | 5.85 | 6.06 | 47800.0 | 6.06 |
| 2020-08-18 | 6.21 | 5.74 | 6.06 | 5.94 | 160300.0 | 5.94 |
| 2020-08-17 | 6.01 | 5.91 | 6.01 | 5.93 | 16200.0 | 5.93 |
| 2020-08-14 | 6.12 | 5.97 | 6.04 | 6.01 | 27700.0 | 6.01 |
| 2020-08-13 | 6.08 | 5.83 | 5.95 | 6.04 | 28500.0 | 6.04 |
| 2020-08-12 | 5.97 | 5.75 | 5.97 | 5.94 | 54800.0 | 5.94 |
| 2020-08-11 | 6.99 | 5.66 | 5.7 | 5.97 | 639300.0 | 5.97 |
| 2020-08-10 | 5.8 | 5.61 | 5.64 | 5.61 | 13100.0 | 5.61 |
| 2020-08-07 | 5.76 | 5.55 | 5.55 | 5.68 | 13600.0 | 5.68 |
| 2020-08-06 | 5.82 | 5.56 | 5.72 | 5.6 | 23500.0 | 5.6 |
| 2020-08-05 | 5.93 | 5.73 | 5.75 | 5.82 | 17400.0 | 5.82 |
| 2020-08-04 | 5.89 | 5.72 | 5.85 | 5.72 | 8400.0 | 5.72 |
| 2020-08-03 | 5.99 | 5.7 | 5.78 | 5.81 | 44200.0 | 5.81 |
| 2020-07-31 | 5.94 | 5.76 | 5.9 | 5.77 | 14400.0 | 5.77 |
| 2020-07-30 | 6.01 | 5.76 | 5.86 | 5.89 | 27900.0 | 5.89 |
| 2020-07-29 | 6.13 | 5.85 | 5.85 | 5.88 | 49900.0 | 5.88 |
| 2020-07-28 | 5.89 | 5.67 | 5.76 | 5.85 | 20800.0 | 5.85 |
| 2020-07-27 | 5.87 | 5.74 | 5.75 | 5.81 | 39300.0 | 5.81 |
| 2020-07-24 | 5.75 | 5.45 | 5.5 | 5.73 | 37900.0 | 5.73 |
| 2020-07-23 | 5.76 | 5.41 | 5.45 | 5.5 | 39300.0 | 5.5 |
| 2020-07-22 | 5.93 | 5.68 | 5.73 | 5.7 | 46500.0 | 5.7 |
| 2020-07-21 | 6.14 | 5.54 | 6.01 | 5.82 | 131700.0 | 5.82 |
| 2020-07-20 | 6.89 | 5.4 | 5.51 | 6.09 | 1110700.0 | 6.09 |
| 2020-07-17 | 5.53 | 5.33 | 5.36 | 5.53 | 33000.0 | 5.53 |
| 2020-07-16 | 5.39 | 5.04 | 5.04 | 5.3 | 30300.0 | 5.3 |
| 2020-07-15 | 5.28 | 5.05 | 5.05 | 5.07 | 16600.0 | 5.07 |
| 2020-07-14 | 5.26 | 4.91 | 5.0 | 5.21 | 77400.0 | 5.21 |
| 2020-07-13 | 5.15 | 4.95 | 5.13 | 4.99 | 13000.0 | 4.99 |
| 2020-07-10 | 5.1 | 4.81 | 4.85 | 5.1 | 21600.0 | 5.1 |
| 2020-07-09 | 4.92 | 4.78 | 4.81 | 4.91 | 14900.0 | 4.91 |
| 2020-07-08 | 4.97 | 4.8 | 4.94 | 4.81 | 25200.0 | 4.81 |
| 2020-07-07 | 5.08 | 4.87 | 4.98 | 4.98 | 25800.0 | 4.98 |
| 2020-07-06 | 5.1 | 4.88 | 5.1 | 5.07 | 29600.0 | 5.07 |
| 2020-07-02 | 5.22 | 5.06 | 5.22 | 5.11 | 9700.0 | 5.11 |
| 2020-07-01 | 5.3 | 5.17 | 5.25 | 5.22 | 9500.0 | 5.22 |
| 2020-06-30 | 5.4 | 5.02 | 5.32 | 5.15 | 28300.0 | 5.15 |
| 2020-06-29 | 5.43 | 5.07 | 5.12 | 5.26 | 65600.0 | 5.26 |
| 2020-06-26 | 5.19 | 4.75 | 4.9 | 5.12 | 575800.0 | 5.12 |
| 2020-06-25 | 4.9 | 4.7 | 4.79 | 4.89 | 86000.0 | 4.89 |
| 2020-06-24 | 4.98 | 4.74 | 4.93 | 4.82 | 68500.0 | 4.82 |
| 2020-06-23 | 5.12 | 4.92 | 5.12 | 4.96 | 42400.0 | 4.96 |
| 2020-06-22 | 5.16 | 4.95 | 5.16 | 5.01 | 45600.0 | 5.01 |
| 2020-06-19 | 5.2 | 5.01 | 5.01 | 5.07 | 66900.0 | 5.07 |
| 2020-06-18 | 5.2 | 4.99 | 5.2 | 4.99 | 42700.0 | 4.99 |
| 2020-06-17 | 5.34 | 5.1 | 5.34 | 5.11 | 42800.0 | 5.11 |
| 2020-06-16 | 5.49 | 5.25 | 5.25 | 5.29 | 41900.0 | 5.29 |
| 2020-06-15 | 5.55 | 5.11 | 5.5 | 5.24 | 121300.0 | 5.24 |
| 2020-06-12 | 5.76 | 5.16 | 5.18 | 5.69 | 39900.0 | 5.69 |
| 2020-06-11 | 5.53 | 5.05 | 5.53 | 5.22 | 36900.0 | 5.22 |
| 2020-06-10 | 5.84 | 5.54 | 5.84 | 5.61 | 37600.0 | 5.61 |
| 2020-06-09 | 5.87 | 5.14 | 5.39 | 5.86 | 37100.0 | 5.86 |
| 2020-06-08 | 5.69 | 5.26 | 5.43 | 5.39 | 56200.0 | 5.39 |
| 2020-06-05 | 5.7 | 5.34 | 5.63 | 5.42 | 43700.0 | 5.42 |
| 2020-06-04 | 5.65 | 5.31 | 5.57 | 5.5 | 40100.0 | 5.5 |
| 2020-06-03 | 5.82 | 5.6 | 5.6 | 5.65 | 24700.0 | 5.65 |
| 2020-06-02 | 5.77 | 5.51 | 5.6 | 5.59 | 28200.0 | 5.59 |
| 2020-06-01 | 5.8 | 5.4 | 5.51 | 5.65 | 27500.0 | 5.65 |
| 2020-05-29 | 5.8 | 5.43 | 5.78 | 5.6 | 24700.0 | 5.6 |
| 2020-05-28 | 6.14 | 5.74 | 5.76 | 5.81 | 54900.0 | 5.81 |
| 2020-05-27 | 5.74 | 4.83 | 4.9 | 5.74 | 85500.0 | 5.74 |
| 2020-05-26 | 4.9 | 4.68 | 4.72 | 4.86 | 61000.0 | 4.86 |
| 2020-05-22 | 4.82 | 4.53 | 4.7 | 4.69 | 54900.0 | 4.69 |
| 2020-05-21 | 4.81 | 4.41 | 4.56 | 4.69 | 88900.0 | 4.69 |
| 2020-05-20 | 4.59 | 4.4 | 4.51 | 4.47 | 84300.0 | 4.47 |
| 2020-05-19 | 4.86 | 4.31 | 4.75 | 4.41 | 62400.0 | 4.41 |
| 2020-05-18 | 4.94 | 4.7 | 4.83 | 4.75 | 39700.0 | 4.75 |
| 2020-05-15 | 4.94 | 4.72 | 4.75 | 4.82 | 30400.0 | 4.82 |
| 2020-05-14 | 4.8 | 4.26 | 4.75 | 4.75 | 55600.0 | 4.75 |
| 2020-05-13 | 5.24 | 4.76 | 5.16 | 4.76 | 45500.0 | 4.76 |
| 2020-05-12 | 5.75 | 4.93 | 5.6 | 4.96 | 39300.0 | 4.96 |
| 2020-05-11 | 5.7 | 5.42 | 5.7 | 5.49 | 24400.0 | 5.49 |
| 2020-05-08 | 5.84 | 5.68 | 5.68 | 5.79 | 20400.0 | 5.79 |
| 2020-05-07 | 5.72 | 5.43 | 5.54 | 5.55 | 21700.0 | 5.55 |
| 2020-05-06 | 5.82 | 5.39 | 5.82 | 5.44 | 26200.0 | 5.44 |
| 2020-05-05 | 6.3 | 5.75 | 6.27 | 5.75 | 60800.0 | 5.75 |
| 2020-05-04 | 6.2 | 5.86 | 5.94 | 6.17 | 61500.0 | 6.17 |
| 2020-05-01 | 6.09 | 5.77 | 5.93 | 6.04 | 42000.0 | 6.04 |
| 2020-04-30 | 6.24 | 5.79 | 6.06 | 6.1 | 56400.0 | 6.1 |
| 2020-04-29 | 6.21 | 5.75 | 5.75 | 6.08 | 210900.0 | 6.08 |
| 2020-04-28 | 5.81 | 5.27 | 5.38 | 5.8 | 109600.0 | 5.8 |
| 2020-04-27 | 5.47 | 4.93 | 5.11 | 5.38 | 58200.0 | 5.38 |
| 2020-04-24 | 5.24 | 4.91 | 5.09 | 5.17 | 51100.0 | 5.17 |
| 2020-04-23 | 5.14 | 4.7 | 4.79 | 5.09 | 65000.0 | 5.09 |
| 2020-04-22 | 4.86 | 4.57 | 4.77 | 4.78 | 28700.0 | 4.78 |
| 2020-04-21 | 4.85 | 4.51 | 4.77 | 4.69 | 48100.0 | 4.69 |
| 2020-04-20 | 5.17 | 4.81 | 4.91 | 4.91 | 20300.0 | 4.91 |
| 2020-04-17 | 5.35 | 4.94 | 5.0 | 5.03 | 47100.0 | 5.03 |
| 2020-04-16 | 4.95 | 4.6 | 4.95 | 4.77 | 51100.0 | 4.77 |
| 2020-04-15 | 5.05 | 4.82 | 4.95 | 4.9 | 22000.0 | 4.9 |
| 2020-04-14 | 5.6 | 5.0 | 5.24 | 5.05 | 45400.0 | 5.05 |
| 2020-04-13 | 5.41 | 5.0 | 5.41 | 5.15 | 46400.0 | 5.15 |
| 2020-04-09 | 5.93 | 5.31 | 5.71 | 5.34 | 68500.0 | 5.34 |
| 2020-04-08 | 5.63 | 5.35 | 5.35 | 5.58 | 38000.0 | 5.58 |
| 2020-04-07 | 5.95 | 5.2 | 5.85 | 5.24 | 42400.0 | 5.24 |
| 2020-04-06 | 5.65 | 5.48 | 5.49 | 5.65 | 41000.0 | 5.65 |
| 2020-04-03 | 5.62 | 5.16 | 5.47 | 5.32 | 25600.0 | 5.32 |
| 2020-04-02 | 5.5 | 5.07 | 5.29 | 5.4 | 39000.0 | 5.4 |
| 2020-04-01 | 5.65 | 5.19 | 5.48 | 5.31 | 47000.0 | 5.31 |
| 2020-03-31 | 5.7 | 5.26 | 5.4 | 5.61 | 53300.0 | 5.61 |
| 2020-03-30 | 5.68 | 4.9 | 5.05 | 5.35 | 40400.0 | 5.35 |
| 2020-03-27 | 5.7 | 5.05 | 5.43 | 5.09 | 30400.0 | 5.09 |
| 2020-03-26 | 5.7 | 5.33 | 5.33 | 5.58 | 31700.0 | 5.58 |
| 2020-03-25 | 5.73 | 5.03 | 5.09 | 5.31 | 61900.0 | 5.31 |
| 2020-03-24 | 5.4 | 4.71 | 4.81 | 5.1 | 57200.0 | 5.1 |
| 2020-03-23 | 5.22 | 4.41 | 5.2 | 4.63 | 69000.0 | 4.63 |
| 2020-03-20 | 5.71 | 5.01 | 5.18 | 5.04 | 142000.0 | 5.04 |
| 2020-03-19 | 5.19 | 4.56 | 4.67 | 5.17 | 93900.0 | 5.17 |
| 2020-03-18 | 5.35 | 4.49 | 5.28 | 4.73 | 88700.0 | 4.73 |
| 2020-03-17 | 5.8 | 5.27 | 5.69 | 5.52 | 64800.0 | 5.52 |
| 2020-03-16 | 5.73 | 5.1 | 5.21 | 5.55 | 99200.0 | 5.55 |
| 2020-03-13 | 5.83 | 5.17 | 5.83 | 5.76 | 90600.0 | 5.76 |
| 2020-03-12 | 5.78 | 5.22 | 5.47 | 5.62 | 120400.0 | 5.62 |
| 2020-03-11 | 5.86 | 5.46 | 5.79 | 5.67 | 78900.0 | 5.67 |
| 2020-03-10 | 6.07 | 5.66 | 6.03 | 5.83 | 59600.0 | 5.83 |
| 2020-03-09 | 6.28 | 5.55 | 5.79 | 5.87 | 99100.0 | 5.87 |
| 2020-03-06 | 6.4 | 5.89 | 6.14 | 5.99 | 143600.0 | 5.99 |
| 2020-03-05 | 6.45 | 6.18 | 6.18 | 6.4 | 70300.0 | 6.4 |
| 2020-03-04 | 6.4 | 6.1 | 6.34 | 6.34 | 38000.0 | 6.34 |
| 2020-03-03 | 6.43 | 6.08 | 6.38 | 6.21 | 121000.0 | 6.21 |
| 2020-03-02 | 6.31 | 6.05 | 6.28 | 6.26 | 89300.0 | 6.26 |
| 2020-02-28 | 6.46 | 6.0 | 6.01 | 6.4 | 146000.0 | 6.4 |
| 2020-02-27 | 6.75 | 6.14 | 6.37 | 6.17 | 113100.0 | 6.17 |
| 2020-02-26 | 6.75 | 6.15 | 6.63 | 6.38 | 86200.0 | 6.38 |
| 2020-02-25 | 6.86 | 6.17 | 6.42 | 6.68 | 177700.0 | 6.68 |
| 2020-02-24 | 6.51 | 6.14 | 6.14 | 6.34 | 127200.0 | 6.34 |
| 2020-02-21 | 6.99 | 6.57 | 6.87 | 6.65 | 44400.0 | 6.65 |
| 2020-02-20 | 7.1 | 6.74 | 6.8 | 6.9 | 41200.0 | 6.9 |
| 2020-02-19 | 6.84 | 6.71 | 6.71 | 6.76 | 18900.0 | 6.76 |
| 2020-02-18 | 7.09 | 6.65 | 6.96 | 6.69 | 67500.0 | 6.69 |