| 名前 | Casper Sleep Inc. Common Stock |
| ティッカー | CSPR |
| 国 | nan |
| 上場年 | 2020.0 |
| セクター | Consumer Durables |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 10.97 | 10.11 | 10.28 | 10.45 | 926400.0 | 10.45 |
| 2021-02-12 | 10.42 | 9.73 | 10.3 | 10.17 | 763900.0 | 10.17 |
| 2021-02-11 | 10.69 | 9.31 | 9.34 | 10.31 | 1623000.0 | 10.31 |
| 2021-02-10 | 9.4 | 8.44 | 8.5 | 9.34 | 1369900.0 | 9.34 |
| 2021-02-09 | 8.57 | 8.0 | 8.11 | 8.44 | 570300.0 | 8.44 |
| 2021-02-08 | 8.35 | 7.91 | 8.19 | 8.08 | 846000.0 | 8.08 |
| 2021-02-05 | 8.22 | 7.75 | 8.0 | 8.19 | 562500.0 | 8.19 |
| 2021-02-04 | 8.8 | 8.0 | 8.77 | 8.08 | 1137400.0 | 8.08 |
| 2021-02-03 | 8.69 | 7.79 | 8.08 | 8.64 | 840100.0 | 8.64 |
| 2021-02-02 | 8.14 | 7.58 | 7.95 | 8.08 | 547900.0 | 8.08 |
| 2021-02-01 | 8.1 | 7.75 | 7.96 | 7.9 | 448700.0 | 7.9 |
| 2021-01-29 | 8.29 | 7.72 | 8.18 | 7.92 | 682800.0 | 7.92 |
| 2021-01-28 | 8.51 | 7.81 | 8.3 | 8.02 | 693800.0 | 8.02 |
| 2021-01-27 | 9.05 | 8.1 | 8.22 | 8.36 | 1352600.0 | 8.36 |
| 2021-01-26 | 8.41 | 7.73 | 8.07 | 8.31 | 1107200.0 | 8.31 |
| 2021-01-25 | 8.6 | 7.4 | 7.63 | 7.98 | 2586900.0 | 7.98 |
| 2021-01-22 | 7.69 | 7.15 | 7.23 | 7.64 | 809700.0 | 7.64 |
| 2021-01-21 | 7.57 | 6.97 | 7.2 | 7.28 | 678100.0 | 7.28 |
| 2021-01-20 | 7.2 | 6.75 | 6.83 | 7.16 | 846300.0 | 7.16 |
| 2021-01-19 | 6.96 | 6.56 | 6.88 | 6.73 | 512100.0 | 6.73 |
| 2021-01-15 | 7.08 | 6.68 | 6.85 | 6.71 | 543300.0 | 6.71 |
| 2021-01-14 | 7.14 | 6.65 | 6.72 | 6.86 | 854800.0 | 6.86 |
| 2021-01-13 | 6.83 | 6.53 | 6.59 | 6.64 | 658500.0 | 6.64 |
| 2021-01-12 | 6.65 | 6.42 | 6.49 | 6.53 | 540700.0 | 6.53 |
| 2021-01-11 | 6.46 | 6.2 | 6.25 | 6.43 | 533600.0 | 6.43 |
| 2021-01-08 | 6.52 | 6.25 | 6.5 | 6.34 | 750100.0 | 6.34 |
| 2021-01-07 | 6.62 | 6.36 | 6.52 | 6.49 | 380400.0 | 6.49 |
| 2021-01-06 | 6.77 | 6.4 | 6.5 | 6.52 | 763400.0 | 6.52 |
| 2021-01-05 | 6.6 | 6.22 | 6.22 | 6.53 | 813900.0 | 6.53 |
| 2021-01-04 | 6.32 | 5.98 | 6.19 | 6.31 | 717800.0 | 6.31 |
| 2020-12-31 | 6.37 | 5.9 | 6.3 | 6.15 | 1162000.0 | 6.15 |
| 2020-12-30 | 6.39 | 6.15 | 6.19 | 6.28 | 772300.0 | 6.28 |
| 2020-12-29 | 6.63 | 6.12 | 6.62 | 6.14 | 1029600.0 | 6.14 |
| 2020-12-28 | 7.1 | 6.62 | 7.07 | 6.62 | 559700.0 | 6.62 |
| 2020-12-24 | 7.03 | 6.85 | 7.03 | 6.97 | 286000.0 | 6.97 |
| 2020-12-23 | 7.58 | 7.04 | 7.48 | 7.1 | 786900.0 | 7.1 |
| 2020-12-22 | 7.64 | 6.74 | 6.84 | 7.47 | 1664000.0 | 7.47 |
| 2020-12-21 | 6.84 | 6.4 | 6.56 | 6.79 | 814700.0 | 6.79 |
| 2020-12-18 | 6.82 | 6.42 | 6.54 | 6.59 | 855700.0 | 6.59 |
| 2020-12-17 | 6.74 | 6.45 | 6.7 | 6.48 | 605200.0 | 6.48 |
| 2020-12-16 | 6.78 | 6.52 | 6.73 | 6.66 | 401100.0 | 6.66 |
| 2020-12-15 | 6.71 | 6.33 | 6.43 | 6.69 | 575200.0 | 6.69 |
| 2020-12-14 | 6.95 | 6.35 | 6.8 | 6.37 | 769100.0 | 6.37 |
| 2020-12-11 | 7.22 | 6.64 | 7.14 | 6.77 | 795500.0 | 6.77 |
| 2020-12-10 | 7.33 | 6.75 | 6.92 | 7.23 | 421200.0 | 7.23 |
| 2020-12-09 | 7.64 | 6.79 | 6.8 | 6.98 | 1193900.0 | 6.98 |
| 2020-12-08 | 7.03 | 6.6 | 6.67 | 6.77 | 511800.0 | 6.77 |
| 2020-12-07 | 7.1 | 6.67 | 6.67 | 6.7 | 637100.0 | 6.7 |
| 2020-12-04 | 6.83 | 6.21 | 6.28 | 6.67 | 738500.0 | 6.67 |
| 2020-12-03 | 6.39 | 6.18 | 6.3 | 6.19 | 306600.0 | 6.19 |
| 2020-12-02 | 6.41 | 6.05 | 6.05 | 6.29 | 448700.0 | 6.29 |
| 2020-12-01 | 6.45 | 6.11 | 6.36 | 6.13 | 411800.0 | 6.13 |
| 2020-11-30 | 6.5 | 6.06 | 6.5 | 6.29 | 587300.0 | 6.29 |
| 2020-11-27 | 6.57 | 6.3 | 6.55 | 6.52 | 309000.0 | 6.52 |
| 2020-11-25 | 6.63 | 5.99 | 6.02 | 6.41 | 1206300.0 | 6.41 |
| 2020-11-24 | 6.2 | 5.9 | 6.15 | 6.01 | 1194000.0 | 6.01 |
| 2020-11-23 | 6.29 | 6.02 | 6.1 | 6.04 | 800600.0 | 6.04 |
| 2020-11-20 | 6.46 | 6.03 | 6.13 | 6.12 | 682100.0 | 6.12 |
| 2020-11-19 | 6.34 | 6.03 | 6.22 | 6.2 | 576700.0 | 6.2 |
| 2020-11-18 | 6.47 | 6.08 | 6.45 | 6.18 | 803700.0 | 6.18 |
| 2020-11-17 | 6.63 | 5.99 | 6.11 | 6.36 | 1752100.0 | 6.36 |
| 2020-11-16 | 6.42 | 5.53 | 6.3 | 6.42 | 3716100.0 | 6.42 |
| 2020-11-13 | 7.47 | 6.63 | 6.72 | 7.43 | 967000.0 | 7.43 |
| 2020-11-12 | 6.77 | 6.49 | 6.63 | 6.6 | 370000.0 | 6.6 |
| 2020-11-11 | 6.83 | 6.38 | 6.75 | 6.62 | 314700.0 | 6.62 |
| 2020-11-10 | 7.19 | 6.2 | 7.0 | 6.59 | 998100.0 | 6.59 |
| 2020-11-09 | 7.87 | 6.79 | 7.72 | 6.88 | 443800.0 | 6.88 |
| 2020-11-06 | 7.44 | 7.12 | 7.18 | 7.31 | 196300.0 | 7.31 |
| 2020-11-05 | 7.24 | 6.87 | 7.07 | 7.2 | 235800.0 | 7.2 |
| 2020-11-04 | 7.09 | 6.83 | 7.01 | 6.94 | 236900.0 | 6.94 |
| 2020-11-03 | 7.15 | 6.68 | 6.81 | 7.01 | 411900.0 | 7.01 |
| 2020-11-02 | 6.84 | 6.44 | 6.65 | 6.58 | 328800.0 | 6.58 |
| 2020-10-30 | 6.8 | 6.22 | 6.68 | 6.63 | 429000.0 | 6.63 |
| 2020-10-29 | 6.87 | 6.56 | 6.83 | 6.68 | 337800.0 | 6.68 |
| 2020-10-28 | 6.97 | 6.51 | 6.94 | 6.8 | 348100.0 | 6.8 |
| 2020-10-27 | 7.29 | 6.89 | 7.28 | 7.05 | 258500.0 | 7.05 |
| 2020-10-26 | 7.48 | 6.9 | 7.32 | 7.29 | 343700.0 | 7.29 |
| 2020-10-23 | 7.66 | 7.2 | 7.61 | 7.43 | 232300.0 | 7.43 |
| 2020-10-22 | 7.66 | 7.41 | 7.47 | 7.6 | 140400.0 | 7.6 |
| 2020-10-21 | 7.81 | 7.28 | 7.81 | 7.56 | 202900.0 | 7.56 |
| 2020-10-20 | 8.35 | 7.71 | 8.18 | 7.79 | 240500.0 | 7.79 |
| 2020-10-19 | 8.65 | 8.01 | 8.02 | 8.12 | 578400.0 | 8.12 |
| 2020-10-16 | 7.98 | 7.66 | 7.72 | 7.98 | 318300.0 | 7.98 |
| 2020-10-15 | 8.06 | 7.52 | 7.91 | 7.81 | 514000.0 | 7.81 |
| 2020-10-14 | 8.15 | 7.48 | 7.9 | 8.03 | 400800.0 | 8.03 |
| 2020-10-13 | 7.88 | 6.9 | 7.13 | 7.85 | 462900.0 | 7.85 |
| 2020-10-12 | 7.25 | 6.98 | 7.14 | 7.13 | 257100.0 | 7.13 |
| 2020-10-09 | 7.37 | 7.0 | 7.25 | 7.15 | 312600.0 | 7.15 |
| 2020-10-08 | 7.18 | 6.86 | 7.09 | 7.17 | 401800.0 | 7.17 |
| 2020-10-07 | 7.22 | 6.76 | 6.9 | 6.94 | 468900.0 | 6.94 |
| 2020-10-06 | 7.33 | 6.8 | 7.16 | 6.85 | 456300.0 | 6.85 |
| 2020-10-05 | 7.15 | 6.81 | 7.0 | 7.1 | 470000.0 | 7.1 |
| 2020-10-02 | 7.07 | 6.61 | 6.68 | 6.9 | 441100.0 | 6.9 |
| 2020-10-01 | 7.4 | 6.82 | 7.14 | 6.89 | 505900.0 | 6.89 |
| 2020-09-30 | 7.19 | 6.74 | 6.74 | 7.19 | 374600.0 | 7.19 |
| 2020-09-29 | 6.97 | 6.55 | 6.86 | 6.81 | 318600.0 | 6.81 |
| 2020-09-28 | 6.98 | 6.65 | 6.78 | 6.85 | 250900.0 | 6.85 |
| 2020-09-25 | 6.85 | 6.51 | 6.6 | 6.65 | 241000.0 | 6.65 |
| 2020-09-24 | 6.99 | 6.28 | 6.86 | 6.56 | 761500.0 | 6.56 |
| 2020-09-23 | 7.32 | 6.9 | 7.23 | 6.99 | 680800.0 | 6.99 |
| 2020-09-22 | 7.88 | 7.14 | 7.78 | 7.34 | 607000.0 | 7.34 |
| 2020-09-21 | 7.9 | 7.45 | 7.8 | 7.7 | 448700.0 | 7.7 |
| 2020-09-18 | 8.64 | 7.8 | 8.45 | 7.99 | 3001100.0 | 7.99 |
| 2020-09-17 | 8.49 | 8.17 | 8.26 | 8.4 | 425300.0 | 8.4 |
| 2020-09-16 | 8.9 | 8.41 | 8.55 | 8.46 | 438300.0 | 8.46 |
| 2020-09-15 | 8.76 | 8.34 | 8.39 | 8.62 | 328200.0 | 8.62 |
| 2020-09-14 | 8.4 | 7.9 | 8.21 | 8.34 | 464500.0 | 8.34 |
| 2020-09-11 | 8.26 | 7.85 | 8.16 | 8.08 | 268300.0 | 8.08 |
| 2020-09-10 | 8.41 | 8.01 | 8.22 | 8.13 | 294200.0 | 8.13 |
| 2020-09-09 | 8.62 | 8.0 | 8.49 | 8.3 | 388200.0 | 8.3 |
| 2020-09-08 | 9.15 | 8.4 | 8.7 | 8.45 | 377700.0 | 8.45 |
| 2020-09-04 | 9.22 | 8.43 | 8.44 | 9.09 | 511100.0 | 9.09 |
| 2020-09-03 | 9.22 | 8.35 | 9.22 | 8.55 | 459100.0 | 8.55 |
| 2020-09-02 | 9.11 | 8.88 | 8.95 | 9.0 | 322500.0 | 9.0 |
| 2020-09-01 | 9.2 | 8.5 | 8.97 | 9.09 | 385000.0 | 9.09 |
| 2020-08-31 | 9.64 | 9.05 | 9.51 | 9.08 | 309100.0 | 9.08 |
| 2020-08-28 | 9.6 | 8.74 | 9.32 | 9.39 | 697800.0 | 9.39 |
| 2020-08-27 | 9.51 | 8.79 | 9.46 | 9.31 | 351400.0 | 9.31 |
| 2020-08-26 | 10.18 | 8.95 | 9.78 | 9.25 | 572400.0 | 9.25 |
| 2020-08-25 | 9.8 | 9.18 | 9.32 | 9.75 | 395700.0 | 9.75 |
| 2020-08-24 | 9.7 | 9.03 | 9.26 | 9.35 | 826300.0 | 9.35 |
| 2020-08-21 | 9.4 | 8.56 | 8.75 | 9.26 | 513600.0 | 9.26 |
| 2020-08-20 | 8.82 | 8.23 | 8.55 | 8.75 | 408400.0 | 8.75 |
| 2020-08-19 | 8.82 | 8.08 | 8.28 | 8.76 | 340000.0 | 8.76 |
| 2020-08-18 | 8.75 | 8.35 | 8.75 | 8.41 | 318300.0 | 8.41 |
| 2020-08-17 | 8.42 | 7.93 | 8.21 | 8.35 | 302600.0 | 8.35 |
| 2020-08-14 | 9.0 | 8.14 | 8.87 | 8.17 | 450000.0 | 8.17 |
| 2020-08-13 | 9.6 | 8.63 | 9.6 | 8.7 | 414500.0 | 8.7 |
| 2020-08-12 | 9.28 | 8.81 | 9.18 | 8.86 | 342300.0 | 8.86 |
| 2020-08-11 | 9.33 | 8.04 | 9.02 | 8.99 | 1251500.0 | 8.99 |
| 2020-08-10 | 9.84 | 8.77 | 9.2 | 9.58 | 826900.0 | 9.58 |
| 2020-08-07 | 8.9 | 8.53 | 8.69 | 8.74 | 232600.0 | 8.74 |
| 2020-08-06 | 8.72 | 8.31 | 8.7 | 8.7 | 164100.0 | 8.7 |
| 2020-08-05 | 8.84 | 7.98 | 8.19 | 8.76 | 372300.0 | 8.76 |
| 2020-08-04 | 8.19 | 7.8 | 8.16 | 8.1 | 434300.0 | 8.1 |
| 2020-08-03 | 8.9 | 7.81 | 8.71 | 8.0 | 737000.0 | 8.0 |
| 2020-07-31 | 9.36 | 8.85 | 9.26 | 9.23 | 229400.0 | 9.23 |
| 2020-07-30 | 9.4 | 8.61 | 8.86 | 9.27 | 304000.0 | 9.27 |
| 2020-07-29 | 9.13 | 8.79 | 9.0 | 9.0 | 319000.0 | 9.0 |
| 2020-07-28 | 9.08 | 8.03 | 8.04 | 8.63 | 1032900.0 | 8.63 |
| 2020-07-27 | 8.05 | 7.37 | 7.37 | 8.02 | 180900.0 | 8.02 |
| 2020-07-24 | 7.54 | 7.3 | 7.36 | 7.36 | 95500.0 | 7.36 |
| 2020-07-23 | 7.88 | 7.41 | 7.78 | 7.45 | 97300.0 | 7.45 |
| 2020-07-22 | 7.84 | 7.37 | 7.59 | 7.8 | 158400.0 | 7.8 |
| 2020-07-21 | 8.06 | 7.58 | 7.81 | 7.65 | 80500.0 | 7.65 |
| 2020-07-20 | 8.05 | 7.57 | 7.88 | 7.77 | 113900.0 | 7.77 |
| 2020-07-17 | 8.15 | 7.79 | 7.95 | 7.85 | 110500.0 | 7.85 |
| 2020-07-16 | 8.0 | 7.62 | 7.99 | 7.91 | 122100.0 | 7.91 |
| 2020-07-15 | 8.17 | 7.67 | 7.85 | 8.11 | 188700.0 | 8.11 |
| 2020-07-14 | 7.85 | 7.25 | 7.39 | 7.7 | 156900.0 | 7.7 |
| 2020-07-13 | 8.39 | 7.42 | 8.17 | 7.46 | 293200.0 | 7.46 |
| 2020-07-10 | 8.47 | 8.1 | 8.2 | 8.17 | 146700.0 | 8.17 |
| 2020-07-09 | 8.68 | 8.14 | 8.53 | 8.22 | 111300.0 | 8.22 |
| 2020-07-08 | 8.98 | 8.56 | 8.6 | 8.64 | 136800.0 | 8.64 |
| 2020-07-07 | 9.09 | 8.56 | 8.62 | 8.57 | 188500.0 | 8.57 |
| 2020-07-06 | 8.99 | 8.45 | 8.68 | 8.82 | 213100.0 | 8.82 |
| 2020-07-02 | 9.25 | 8.65 | 9.25 | 8.78 | 146700.0 | 8.78 |
| 2020-07-01 | 9.1 | 8.7 | 9.01 | 9.08 | 167600.0 | 9.08 |
| 2020-06-30 | 9.02 | 8.75 | 8.82 | 8.97 | 147500.0 | 8.97 |
| 2020-06-29 | 8.83 | 8.21 | 8.36 | 8.82 | 135800.0 | 8.82 |
| 2020-06-26 | 8.68 | 8.36 | 8.56 | 8.5 | 334700.0 | 8.5 |
| 2020-06-25 | 8.98 | 8.54 | 8.62 | 8.76 | 76600.0 | 8.76 |
| 2020-06-24 | 9.05 | 8.52 | 8.87 | 8.92 | 121100.0 | 8.92 |
| 2020-06-23 | 9.21 | 8.69 | 9.13 | 8.91 | 159200.0 | 8.91 |
| 2020-06-22 | 8.98 | 8.31 | 8.67 | 8.98 | 239000.0 | 8.98 |
| 2020-06-19 | 9.54 | 8.78 | 9.35 | 8.78 | 521700.0 | 8.78 |
| 2020-06-18 | 9.75 | 8.81 | 9.3 | 9.2 | 310900.0 | 9.2 |
| 2020-06-17 | 9.43 | 8.7 | 8.71 | 9.42 | 439100.0 | 9.42 |
| 2020-06-16 | 9.13 | 8.37 | 9.13 | 8.65 | 152500.0 | 8.65 |
| 2020-06-15 | 8.78 | 7.75 | 8.06 | 8.64 | 221400.0 | 8.64 |
| 2020-06-12 | 8.22 | 7.43 | 7.98 | 8.14 | 213000.0 | 8.14 |
| 2020-06-11 | 7.74 | 7.02 | 7.4 | 7.51 | 308000.0 | 7.51 |
| 2020-06-10 | 8.87 | 7.89 | 8.75 | 8.22 | 307100.0 | 8.22 |
| 2020-06-09 | 10.14 | 8.62 | 10.01 | 8.66 | 497100.0 | 8.66 |
| 2020-06-08 | 9.88 | 9.11 | 9.2 | 9.67 | 507600.0 | 9.67 |
| 2020-06-05 | 9.1 | 8.19 | 8.37 | 9.0 | 514100.0 | 9.0 |
| 2020-06-04 | 8.49 | 7.86 | 8.27 | 8.18 | 267200.0 | 8.18 |
| 2020-06-03 | 8.28 | 7.43 | 7.5 | 8.27 | 495600.0 | 8.27 |
| 2020-06-02 | 7.45 | 7.04 | 7.26 | 7.43 | 217200.0 | 7.43 |
| 2020-06-01 | 7.4 | 6.91 | 7.0 | 7.26 | 349300.0 | 7.26 |
| 2020-05-29 | 7.18 | 6.83 | 6.9 | 7.06 | 230900.0 | 7.06 |
| 2020-05-28 | 7.34 | 6.9 | 7.28 | 6.91 | 123100.0 | 6.91 |
| 2020-05-27 | 7.4 | 6.7 | 7.32 | 7.21 | 264200.0 | 7.21 |
| 2020-05-26 | 7.34 | 6.95 | 7.04 | 7.25 | 495100.0 | 7.25 |
| 2020-05-22 | 6.94 | 6.51 | 6.94 | 6.86 | 138900.0 | 6.86 |
| 2020-05-21 | 7.16 | 6.4 | 6.49 | 6.9 | 276800.0 | 6.9 |
| 2020-05-20 | 6.75 | 6.42 | 6.5 | 6.65 | 198400.0 | 6.65 |
| 2020-05-19 | 6.7 | 6.38 | 6.69 | 6.5 | 228300.0 | 6.5 |
| 2020-05-18 | 6.94 | 6.45 | 6.87 | 6.6 | 288100.0 | 6.6 |
| 2020-05-15 | 6.67 | 6.31 | 6.34 | 6.58 | 233800.0 | 6.58 |
| 2020-05-14 | 7.09 | 6.3 | 7.0 | 6.33 | 725900.0 | 6.33 |
| 2020-05-13 | 7.72 | 6.36 | 6.76 | 6.71 | 1478700.0 | 6.71 |
| 2020-05-12 | 7.91 | 6.34 | 7.88 | 6.37 | 1571300.0 | 6.37 |
| 2020-05-11 | 8.34 | 7.18 | 7.18 | 7.9 | 1026600.0 | 7.9 |
| 2020-05-08 | 7.26 | 6.46 | 6.68 | 7.17 | 389800.0 | 7.17 |
| 2020-05-07 | 6.85 | 6.29 | 6.49 | 6.48 | 306700.0 | 6.48 |
| 2020-05-06 | 6.53 | 6.11 | 6.44 | 6.33 | 218900.0 | 6.33 |
| 2020-05-05 | 6.94 | 6.28 | 6.52 | 6.36 | 257900.0 | 6.36 |
| 2020-05-04 | 6.59 | 6.15 | 6.2 | 6.42 | 164900.0 | 6.42 |
| 2020-05-01 | 6.72 | 6.16 | 6.62 | 6.26 | 296000.0 | 6.26 |
| 2020-04-30 | 7.58 | 6.8 | 7.38 | 6.95 | 211000.0 | 6.95 |
| 2020-04-29 | 8.5 | 7.35 | 8.06 | 7.37 | 301600.0 | 7.37 |
| 2020-04-28 | 8.72 | 7.2 | 8.0 | 8.06 | 600500.0 | 8.06 |
| 2020-04-27 | 8.06 | 6.73 | 6.93 | 8.0 | 973700.0 | 8.0 |
| 2020-04-24 | 6.75 | 6.2 | 6.21 | 6.66 | 231900.0 | 6.66 |
| 2020-04-23 | 6.99 | 6.11 | 6.81 | 6.3 | 488900.0 | 6.3 |
| 2020-04-22 | 6.39 | 5.81 | 6.02 | 6.34 | 313300.0 | 6.34 |
| 2020-04-21 | 5.99 | 5.33 | 5.55 | 5.91 | 276400.0 | 5.91 |
| 2020-04-20 | 6.3 | 5.52 | 6.29 | 5.7 | 697000.0 | 5.7 |
| 2020-04-17 | 7.69 | 6.28 | 7.52 | 6.41 | 612900.0 | 6.41 |
| 2020-04-16 | 7.68 | 5.62 | 5.78 | 7.57 | 993000.0 | 7.57 |
| 2020-04-15 | 5.77 | 5.2 | 5.37 | 5.64 | 212300.0 | 5.64 |
| 2020-04-14 | 5.63 | 5.36 | 5.38 | 5.51 | 226600.0 | 5.51 |
| 2020-04-13 | 5.28 | 4.9 | 5.28 | 5.24 | 234900.0 | 5.24 |
| 2020-04-09 | 5.35 | 5.0 | 5.09 | 5.27 | 433900.0 | 5.27 |
| 2020-04-08 | 5.36 | 4.27 | 4.65 | 4.96 | 596900.0 | 4.96 |
| 2020-04-07 | 4.7 | 4.12 | 4.55 | 4.59 | 526100.0 | 4.59 |
| 2020-04-06 | 4.43 | 4.09 | 4.21 | 4.4 | 379000.0 | 4.4 |
| 2020-04-03 | 4.04 | 3.76 | 3.96 | 4.04 | 793600.0 | 4.04 |
| 2020-04-02 | 4.11 | 3.85 | 3.98 | 3.95 | 296900.0 | 3.95 |
| 2020-04-01 | 4.15 | 3.85 | 4.06 | 4.03 | 300800.0 | 4.03 |
| 2020-03-31 | 4.38 | 4.03 | 4.15 | 4.29 | 282300.0 | 4.29 |
| 2020-03-30 | 4.2 | 3.74 | 4.05 | 4.17 | 410600.0 | 4.17 |
| 2020-03-27 | 4.61 | 3.95 | 4.61 | 4.0 | 805900.0 | 4.0 |
| 2020-03-26 | 4.74 | 3.91 | 3.96 | 4.69 | 1094900.0 | 4.69 |
| 2020-03-25 | 4.0 | 3.52 | 3.9 | 3.92 | 507600.0 | 3.92 |
| 2020-03-24 | 3.77 | 3.43 | 3.68 | 3.77 | 589700.0 | 3.77 |
| 2020-03-23 | 3.54 | 3.18 | 3.31 | 3.48 | 772900.0 | 3.48 |
| 2020-03-20 | 4.2 | 3.18 | 3.41 | 3.18 | 996200.0 | 3.18 |
| 2020-03-19 | 4.43 | 3.15 | 3.73 | 3.63 | 610100.0 | 3.63 |
| 2020-03-18 | 4.3 | 3.28 | 4.19 | 3.5 | 519000.0 | 3.5 |
| 2020-03-17 | 4.97 | 4.41 | 4.64 | 4.45 | 689300.0 | 4.45 |
| 2020-03-16 | 5.33 | 4.05 | 5.33 | 4.64 | 834600.0 | 4.64 |
| 2020-03-13 | 5.95 | 4.78 | 5.28 | 5.79 | 608600.0 | 5.79 |
| 2020-03-12 | 5.45 | 4.94 | 5.45 | 5.09 | 559200.0 | 5.09 |
| 2020-03-11 | 6.22 | 5.85 | 6.22 | 5.85 | 495500.0 | 5.85 |
| 2020-03-10 | 6.85 | 6.1 | 6.74 | 6.34 | 377900.0 | 6.34 |
| 2020-03-09 | 6.75 | 6.01 | 6.7 | 6.41 | 1220300.0 | 6.41 |
| 2020-03-06 | 8.65 | 7.89 | 8.53 | 8.05 | 519600.0 | 8.05 |
| 2020-03-05 | 9.27 | 8.63 | 9.14 | 8.77 | 226300.0 | 8.77 |
| 2020-03-04 | 9.41 | 8.9 | 9.29 | 9.32 | 299100.0 | 9.32 |
| 2020-03-03 | 9.25 | 8.87 | 9.05 | 9.06 | 279000.0 | 9.06 |
| 2020-03-02 | 9.27 | 8.5 | 9.1 | 9.04 | 459500.0 | 9.04 |
| 2020-02-28 | 9.65 | 8.0 | 8.5 | 9.02 | 892800.0 | 9.02 |
| 2020-02-27 | 9.6 | 8.85 | 9.4 | 9.04 | 716300.0 | 9.04 |
| 2020-02-26 | 9.91 | 9.51 | 9.79 | 9.68 | 395200.0 | 9.68 |
| 2020-02-25 | 10.13 | 9.6 | 10.08 | 9.7 | 673900.0 | 9.7 |
| 2020-02-24 | 10.18 | 9.31 | 10.0 | 10.1 | 826900.0 | 10.1 |
| 2020-02-21 | 10.8 | 10.1 | 10.57 | 10.39 | 648800.0 | 10.39 |
| 2020-02-20 | 11.4 | 10.0 | 10.03 | 10.56 | 2048700.0 | 10.56 |
| 2020-02-19 | 10.2 | 9.99 | 10.08 | 10.06 | 613900.0 | 10.06 |
| 2020-02-18 | 10.32 | 9.98 | 10.19 | 10.12 | 646300.0 | 10.12 |