| 名前 | Computer Task Group Inc. Common Stock |
| ティッカー | CTG |
| 国 | United States |
| 上場年 | nan |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 7.55 | 7.08 | 7.31 | 7.14 | 202600.0 | 7.14 |
| 2021-02-12 | 7.23 | 6.98 | 7.03 | 7.1 | 25500.0 | 7.1 |
| 2021-02-11 | 7.36 | 6.81 | 7.15 | 6.95 | 128500.0 | 6.95 |
| 2021-02-10 | 7.18 | 6.64 | 6.73 | 7.09 | 88800.0 | 7.09 |
| 2021-02-09 | 6.79 | 6.63 | 6.7 | 6.63 | 26900.0 | 6.63 |
| 2021-02-08 | 6.85 | 6.56 | 6.67 | 6.65 | 56700.0 | 6.65 |
| 2021-02-05 | 6.74 | 6.63 | 6.63 | 6.67 | 45300.0 | 6.67 |
| 2021-02-04 | 6.93 | 6.49 | 6.49 | 6.61 | 69700.0 | 6.61 |
| 2021-02-03 | 6.66 | 6.41 | 6.48 | 6.51 | 22600.0 | 6.51 |
| 2021-02-02 | 6.65 | 6.31 | 6.39 | 6.45 | 25900.0 | 6.45 |
| 2021-02-01 | 6.6 | 6.31 | 6.53 | 6.34 | 48400.0 | 6.34 |
| 2021-01-29 | 6.62 | 6.51 | 6.56 | 6.52 | 25200.0 | 6.52 |
| 2021-01-28 | 6.63 | 6.5 | 6.56 | 6.6 | 51900.0 | 6.6 |
| 2021-01-27 | 6.63 | 6.5 | 6.59 | 6.59 | 20100.0 | 6.59 |
| 2021-01-26 | 6.74 | 6.58 | 6.58 | 6.61 | 21000.0 | 6.61 |
| 2021-01-25 | 6.96 | 6.51 | 6.96 | 6.57 | 54800.0 | 6.57 |
| 2021-01-22 | 6.9 | 6.73 | 6.9 | 6.88 | 22100.0 | 6.88 |
| 2021-01-21 | 6.94 | 6.66 | 6.72 | 6.86 | 128900.0 | 6.86 |
| 2021-01-20 | 6.94 | 6.66 | 6.88 | 6.76 | 19900.0 | 6.76 |
| 2021-01-19 | 6.85 | 6.52 | 6.52 | 6.75 | 40000.0 | 6.75 |
| 2021-01-15 | 6.68 | 6.35 | 6.57 | 6.52 | 56800.0 | 6.52 |
| 2021-01-14 | 6.78 | 6.5 | 6.7 | 6.55 | 30200.0 | 6.55 |
| 2021-01-13 | 6.78 | 6.67 | 6.7 | 6.7 | 24200.0 | 6.7 |
| 2021-01-12 | 7.11 | 6.53 | 7.02 | 6.65 | 56500.0 | 6.65 |
| 2021-01-11 | 7.11 | 6.72 | 6.79 | 6.98 | 81900.0 | 6.98 |
| 2021-01-08 | 6.83 | 6.7 | 6.79 | 6.79 | 15800.0 | 6.79 |
| 2021-01-07 | 6.88 | 6.63 | 6.83 | 6.78 | 27800.0 | 6.78 |
| 2021-01-06 | 6.98 | 6.62 | 6.62 | 6.8 | 44400.0 | 6.8 |
| 2021-01-05 | 6.85 | 6.21 | 6.27 | 6.72 | 43900.0 | 6.72 |
| 2021-01-04 | 6.46 | 6.04 | 6.04 | 6.36 | 91900.0 | 6.36 |
| 2020-12-31 | 6.25 | 6.1 | 6.2 | 6.12 | 82400.0 | 6.12 |
| 2020-12-30 | 6.48 | 6.21 | 6.35 | 6.22 | 59500.0 | 6.22 |
| 2020-12-29 | 6.67 | 6.31 | 6.67 | 6.33 | 71100.0 | 6.33 |
| 2020-12-28 | 6.82 | 6.42 | 6.45 | 6.63 | 51400.0 | 6.63 |
| 2020-12-24 | 6.55 | 6.35 | 6.35 | 6.55 | 8800.0 | 6.55 |
| 2020-12-23 | 6.6 | 6.37 | 6.48 | 6.42 | 38100.0 | 6.42 |
| 2020-12-22 | 6.61 | 6.35 | 6.42 | 6.48 | 46800.0 | 6.48 |
| 2020-12-21 | 6.54 | 6.33 | 6.5 | 6.46 | 86100.0 | 6.46 |
| 2020-12-18 | 6.75 | 6.5 | 6.68 | 6.5 | 133700.0 | 6.5 |
| 2020-12-17 | 6.77 | 6.62 | 6.69 | 6.69 | 23800.0 | 6.69 |
| 2020-12-16 | 6.89 | 6.56 | 6.85 | 6.69 | 63000.0 | 6.69 |
| 2020-12-15 | 6.89 | 6.45 | 6.66 | 6.69 | 126900.0 | 6.69 |
| 2020-12-14 | 6.9 | 6.37 | 6.68 | 6.43 | 79500.0 | 6.43 |
| 2020-12-11 | 6.7 | 6.52 | 6.59 | 6.57 | 30100.0 | 6.57 |
| 2020-12-10 | 6.79 | 6.5 | 6.79 | 6.59 | 24100.0 | 6.59 |
| 2020-12-09 | 6.94 | 6.5 | 6.54 | 6.79 | 55000.0 | 6.79 |
| 2020-12-08 | 6.99 | 6.51 | 6.87 | 6.59 | 64000.0 | 6.59 |
| 2020-12-07 | 6.99 | 6.64 | 6.9 | 6.76 | 36400.0 | 6.76 |
| 2020-12-04 | 7.24 | 6.84 | 7.19 | 6.92 | 52600.0 | 6.92 |
| 2020-12-03 | 7.3 | 7.09 | 7.11 | 7.24 | 100000.0 | 7.24 |
| 2020-12-02 | 7.18 | 6.7 | 6.95 | 7.09 | 93200.0 | 7.09 |
| 2020-12-01 | 7.01 | 6.83 | 7.0 | 6.93 | 65000.0 | 6.93 |
| 2020-11-30 | 7.18 | 6.77 | 6.77 | 6.89 | 106400.0 | 6.89 |
| 2020-11-27 | 6.96 | 6.5 | 6.62 | 6.71 | 85200.0 | 6.71 |
| 2020-11-25 | 6.6 | 6.45 | 6.52 | 6.57 | 27200.0 | 6.57 |
| 2020-11-24 | 6.66 | 6.43 | 6.6 | 6.51 | 32400.0 | 6.51 |
| 2020-11-23 | 6.7 | 6.3 | 6.3 | 6.61 | 28400.0 | 6.61 |
| 2020-11-20 | 6.66 | 6.3 | 6.33 | 6.3 | 13800.0 | 6.3 |
| 2020-11-19 | 6.78 | 6.35 | 6.66 | 6.4 | 23000.0 | 6.4 |
| 2020-11-18 | 7.0 | 6.6 | 6.98 | 6.66 | 28600.0 | 6.66 |
| 2020-11-17 | 7.29 | 6.64 | 6.66 | 7.03 | 84100.0 | 7.03 |
| 2020-11-16 | 6.75 | 6.26 | 6.35 | 6.62 | 87400.0 | 6.62 |
| 2020-11-13 | 6.39 | 5.86 | 5.94 | 6.19 | 69800.0 | 6.19 |
| 2020-11-12 | 6.15 | 5.77 | 6.07 | 5.84 | 24200.0 | 5.84 |
| 2020-11-11 | 6.15 | 6.05 | 6.06 | 6.15 | 30600.0 | 6.15 |
| 2020-11-10 | 6.1 | 6.01 | 6.08 | 6.08 | 14000.0 | 6.08 |
| 2020-11-09 | 6.39 | 5.87 | 6.0 | 6.08 | 77200.0 | 6.08 |
| 2020-11-06 | 5.87 | 5.6 | 5.68 | 5.8 | 44800.0 | 5.8 |
| 2020-11-05 | 5.76 | 5.57 | 5.62 | 5.68 | 32400.0 | 5.68 |
| 2020-11-04 | 5.82 | 5.62 | 5.81 | 5.66 | 96200.0 | 5.66 |
| 2020-11-03 | 5.82 | 5.63 | 5.67 | 5.76 | 16000.0 | 5.76 |
| 2020-11-02 | 5.72 | 5.55 | 5.55 | 5.66 | 5700.0 | 5.66 |
| 2020-10-30 | 5.7 | 5.54 | 5.6 | 5.56 | 11300.0 | 5.56 |
| 2020-10-29 | 5.72 | 5.53 | 5.65 | 5.72 | 4600.0 | 5.72 |
| 2020-10-28 | 5.89 | 5.53 | 5.84 | 5.54 | 22600.0 | 5.54 |
| 2020-10-27 | 5.95 | 5.68 | 5.89 | 5.77 | 24000.0 | 5.77 |
| 2020-10-26 | 6.0 | 5.67 | 5.72 | 5.88 | 31300.0 | 5.88 |
| 2020-10-23 | 5.75 | 5.53 | 5.53 | 5.7 | 57500.0 | 5.7 |
| 2020-10-22 | 5.76 | 5.5 | 5.65 | 5.5 | 21500.0 | 5.5 |
| 2020-10-21 | 5.75 | 5.64 | 5.75 | 5.67 | 71000.0 | 5.67 |
| 2020-10-20 | 5.85 | 5.25 | 5.5 | 5.75 | 236800.0 | 5.75 |
| 2020-10-19 | 5.39 | 5.0 | 5.08 | 5.02 | 84100.0 | 5.02 |
| 2020-10-16 | 5.15 | 4.94 | 4.95 | 5.04 | 9400.0 | 5.04 |
| 2020-10-15 | 5.19 | 4.92 | 5.19 | 4.95 | 11100.0 | 4.95 |
| 2020-10-14 | 5.19 | 4.88 | 4.89 | 4.97 | 25700.0 | 4.97 |
| 2020-10-13 | 4.96 | 4.7 | 4.71 | 4.91 | 34300.0 | 4.91 |
| 2020-10-12 | 4.89 | 4.68 | 4.68 | 4.71 | 25200.0 | 4.71 |
| 2020-10-09 | 4.9 | 4.7 | 4.72 | 4.7 | 10000.0 | 4.7 |
| 2020-10-08 | 4.82 | 4.71 | 4.82 | 4.72 | 23200.0 | 4.72 |
| 2020-10-07 | 4.93 | 4.77 | 4.79 | 4.85 | 19500.0 | 4.85 |
| 2020-10-06 | 4.98 | 4.78 | 4.89 | 4.78 | 13200.0 | 4.78 |
| 2020-10-05 | 4.99 | 4.9 | 4.99 | 4.9 | 9200.0 | 4.9 |
| 2020-10-02 | 5.08 | 4.96 | 5.06 | 4.96 | 2600.0 | 4.96 |
| 2020-10-01 | 5.09 | 4.96 | 5.0 | 5.08 | 19700.0 | 5.08 |
| 2020-09-30 | 5.01 | 4.82 | 4.82 | 4.97 | 8000.0 | 4.97 |
| 2020-09-29 | 4.95 | 4.88 | 4.95 | 4.89 | 7400.0 | 4.89 |
| 2020-09-28 | 4.95 | 4.93 | 4.95 | 4.95 | 1800.0 | 4.95 |
| 2020-09-25 | 4.96 | 4.8 | 4.89 | 4.89 | 21900.0 | 4.89 |
| 2020-09-24 | 4.9 | 4.71 | 4.85 | 4.89 | 38000.0 | 4.89 |
| 2020-09-23 | 5.02 | 4.97 | 5.02 | 5.01 | 4900.0 | 5.01 |
| 2020-09-22 | 5.02 | 4.97 | 4.98 | 5.01 | 19600.0 | 5.01 |
| 2020-09-21 | 5.0 | 4.75 | 4.75 | 5.0 | 15600.0 | 5.0 |
| 2020-09-18 | 5.02 | 4.8 | 5.01 | 4.8 | 29800.0 | 4.8 |
| 2020-09-17 | 5.04 | 4.95 | 4.95 | 4.97 | 30200.0 | 4.97 |
| 2020-09-16 | 5.05 | 4.95 | 4.95 | 5.02 | 19900.0 | 5.02 |
| 2020-09-15 | 5.02 | 4.99 | 4.99 | 5.02 | 5200.0 | 5.02 |
| 2020-09-14 | 5.03 | 4.96 | 4.97 | 5.0 | 14500.0 | 5.0 |
| 2020-09-11 | 5.03 | 4.95 | 4.97 | 5.03 | 6700.0 | 5.03 |
| 2020-09-10 | 5.06 | 4.93 | 4.93 | 5.03 | 8300.0 | 5.03 |
| 2020-09-09 | 5.04 | 4.66 | 5.04 | 4.83 | 17900.0 | 4.83 |
| 2020-09-08 | 4.94 | 4.76 | 4.92 | 4.94 | 35600.0 | 4.94 |
| 2020-09-04 | 4.94 | 4.84 | 4.9 | 4.9 | 34600.0 | 4.9 |
| 2020-09-03 | 5.01 | 4.87 | 5.0 | 4.97 | 20300.0 | 4.97 |
| 2020-09-02 | 5.07 | 4.71 | 4.8 | 5.06 | 26800.0 | 5.06 |
| 2020-09-01 | 4.88 | 4.55 | 4.73 | 4.8 | 38600.0 | 4.8 |
| 2020-08-31 | 4.87 | 4.69 | 4.69 | 4.8 | 9100.0 | 4.8 |
| 2020-08-28 | 4.91 | 4.73 | 4.91 | 4.8 | 2600.0 | 4.8 |
| 2020-08-27 | 4.89 | 4.76 | 4.76 | 4.85 | 13300.0 | 4.85 |
| 2020-08-26 | 5.0 | 4.72 | 4.91 | 4.8 | 10700.0 | 4.8 |
| 2020-08-25 | 5.01 | 4.9 | 4.96 | 4.9 | 4500.0 | 4.9 |
| 2020-08-24 | 5.1 | 4.87 | 5.05 | 5.0 | 38800.0 | 5.0 |
| 2020-08-21 | 5.05 | 4.62 | 4.62 | 4.95 | 18400.0 | 4.95 |
| 2020-08-20 | 4.75 | 4.62 | 4.71 | 4.67 | 5600.0 | 4.67 |
| 2020-08-19 | 4.8 | 4.64 | 4.8 | 4.7 | 7800.0 | 4.7 |
| 2020-08-18 | 4.86 | 4.75 | 4.86 | 4.8 | 1700.0 | 4.8 |
| 2020-08-17 | 4.86 | 4.79 | 4.8 | 4.86 | 9900.0 | 4.86 |
| 2020-08-14 | 4.79 | 4.62 | 4.62 | 4.78 | 2300.0 | 4.78 |
| 2020-08-13 | 4.74 | 4.65 | 4.7 | 4.74 | 10800.0 | 4.74 |
| 2020-08-12 | 4.86 | 4.72 | 4.86 | 4.73 | 2100.0 | 4.73 |
| 2020-08-11 | 4.83 | 4.7 | 4.7 | 4.73 | 2000.0 | 4.73 |
| 2020-08-10 | 4.95 | 4.49 | 4.73 | 4.73 | 44100.0 | 4.73 |
| 2020-08-07 | 4.87 | 4.75 | 4.87 | 4.75 | 7700.0 | 4.75 |
| 2020-08-06 | 4.83 | 4.7 | 4.8 | 4.75 | 6100.0 | 4.75 |
| 2020-08-05 | 4.87 | 4.72 | 4.87 | 4.79 | 5900.0 | 4.79 |
| 2020-08-04 | 4.86 | 4.64 | 4.77 | 4.86 | 10600.0 | 4.86 |
| 2020-08-03 | 4.89 | 4.71 | 4.83 | 4.81 | 21600.0 | 4.81 |
| 2020-07-31 | 4.88 | 4.8 | 4.82 | 4.83 | 14900.0 | 4.83 |
| 2020-07-30 | 4.94 | 4.78 | 4.78 | 4.81 | 4000.0 | 4.81 |
| 2020-07-29 | 4.96 | 4.66 | 4.66 | 4.96 | 6000.0 | 4.96 |
| 2020-07-28 | 4.9 | 4.64 | 4.84 | 4.68 | 12300.0 | 4.68 |
| 2020-07-27 | 4.89 | 4.81 | 4.89 | 4.85 | 6400.0 | 4.85 |
| 2020-07-24 | 4.93 | 4.8 | 4.93 | 4.89 | 3200.0 | 4.89 |
| 2020-07-23 | 5.25 | 4.8 | 5.12 | 4.85 | 30500.0 | 4.85 |
| 2020-07-22 | 5.38 | 4.91 | 4.91 | 5.02 | 41500.0 | 5.02 |
| 2020-07-21 | 4.91 | 4.75 | 4.75 | 4.83 | 102800.0 | 4.83 |
| 2020-07-20 | 4.28 | 4.1 | 4.17 | 4.25 | 9500.0 | 4.25 |
| 2020-07-17 | 4.32 | 4.02 | 4.3 | 4.13 | 54500.0 | 4.13 |
| 2020-07-16 | 4.32 | 4.25 | 4.25 | 4.3 | 1300.0 | 4.3 |
| 2020-07-15 | 4.28 | 4.12 | 4.18 | 4.27 | 6600.0 | 4.27 |
| 2020-07-14 | 4.34 | 4.14 | 4.31 | 4.18 | 4500.0 | 4.18 |
| 2020-07-13 | 4.42 | 4.16 | 4.32 | 4.17 | 9000.0 | 4.17 |
| 2020-07-10 | 4.38 | 4.26 | 4.38 | 4.36 | 4600.0 | 4.36 |
| 2020-07-09 | 4.46 | 4.28 | 4.43 | 4.4 | 13100.0 | 4.4 |
| 2020-07-08 | 4.44 | 4.22 | 4.24 | 4.39 | 32900.0 | 4.39 |
| 2020-07-07 | 4.3 | 4.12 | 4.12 | 4.3 | 18000.0 | 4.3 |
| 2020-07-06 | 4.28 | 4.09 | 4.09 | 4.24 | 17500.0 | 4.24 |
| 2020-07-02 | 4.1 | 4.03 | 4.1 | 4.09 | 12500.0 | 4.09 |
| 2020-07-01 | 4.19 | 4.01 | 4.19 | 4.05 | 34500.0 | 4.05 |
| 2020-06-30 | 4.32 | 4.03 | 4.11 | 4.03 | 18500.0 | 4.03 |
| 2020-06-29 | 4.41 | 4.11 | 4.41 | 4.16 | 24900.0 | 4.16 |
| 2020-06-26 | 4.43 | 4.24 | 4.33 | 4.41 | 16800.0 | 4.41 |
| 2020-06-25 | 4.39 | 4.24 | 4.25 | 4.34 | 10400.0 | 4.34 |
| 2020-06-24 | 4.36 | 4.12 | 4.16 | 4.21 | 11800.0 | 4.21 |
| 2020-06-23 | 4.28 | 4.12 | 4.18 | 4.12 | 59400.0 | 4.12 |
| 2020-06-22 | 4.24 | 4.01 | 4.21 | 4.09 | 28000.0 | 4.09 |
| 2020-06-19 | 4.24 | 4.05 | 4.23 | 4.05 | 8400.0 | 4.05 |
| 2020-06-18 | 4.2 | 4.08 | 4.08 | 4.1 | 8800.0 | 4.1 |
| 2020-06-17 | 4.3 | 4.07 | 4.16 | 4.14 | 20500.0 | 4.14 |
| 2020-06-16 | 4.33 | 4.15 | 4.15 | 4.2 | 26100.0 | 4.2 |
| 2020-06-15 | 4.12 | 3.95 | 3.96 | 4.06 | 29700.0 | 4.06 |
| 2020-06-12 | 4.21 | 4.01 | 4.21 | 4.12 | 21900.0 | 4.12 |
| 2020-06-11 | 4.25 | 4.15 | 4.25 | 4.15 | 27100.0 | 4.15 |
| 2020-06-10 | 4.32 | 4.24 | 4.32 | 4.25 | 2500.0 | 4.25 |
| 2020-06-09 | 4.43 | 4.28 | 4.43 | 4.28 | 10200.0 | 4.28 |
| 2020-06-08 | 4.41 | 4.26 | 4.33 | 4.4 | 22300.0 | 4.4 |
| 2020-06-05 | 4.37 | 4.18 | 4.22 | 4.26 | 15000.0 | 4.26 |
| 2020-06-04 | 4.2 | 4.1 | 4.2 | 4.19 | 13300.0 | 4.19 |
| 2020-06-03 | 4.2 | 4.12 | 4.15 | 4.16 | 26100.0 | 4.16 |
| 2020-06-02 | 4.27 | 4.08 | 4.11 | 4.1 | 26500.0 | 4.1 |
| 2020-06-01 | 4.25 | 4.03 | 4.05 | 4.08 | 19900.0 | 4.08 |
| 2020-05-29 | 4.18 | 4.08 | 4.09 | 4.1 | 7800.0 | 4.1 |
| 2020-05-28 | 4.23 | 4.09 | 4.19 | 4.15 | 26800.0 | 4.15 |
| 2020-05-27 | 4.43 | 4.01 | 4.43 | 4.01 | 36000.0 | 4.01 |
| 2020-05-26 | 4.48 | 4.2 | 4.2 | 4.2 | 16500.0 | 4.2 |
| 2020-05-22 | 4.19 | 4.05 | 4.09 | 4.15 | 15200.0 | 4.15 |
| 2020-05-21 | 4.2 | 4.05 | 4.17 | 4.06 | 18300.0 | 4.06 |
| 2020-05-20 | 4.17 | 4.16 | 4.17 | 4.17 | 27300.0 | 4.17 |
| 2020-05-19 | 4.19 | 4.16 | 4.16 | 4.16 | 19100.0 | 4.16 |
| 2020-05-18 | 4.16 | 4.07 | 4.08 | 4.15 | 21300.0 | 4.15 |
| 2020-05-15 | 4.08 | 3.95 | 3.95 | 4.06 | 19000.0 | 4.06 |
| 2020-05-14 | 4.0 | 3.9 | 3.9 | 3.92 | 10000.0 | 3.92 |
| 2020-05-13 | 4.0 | 3.93 | 4.0 | 3.95 | 11400.0 | 3.95 |
| 2020-05-12 | 4.11 | 3.92 | 4.09 | 4.04 | 25500.0 | 4.04 |
| 2020-05-11 | 4.2 | 4.06 | 4.14 | 4.07 | 13400.0 | 4.07 |
| 2020-05-08 | 4.19 | 4.11 | 4.19 | 4.11 | 8400.0 | 4.11 |
| 2020-05-07 | 4.14 | 3.96 | 3.96 | 4.09 | 9400.0 | 4.09 |
| 2020-05-06 | 4.16 | 3.97 | 3.97 | 4.06 | 17000.0 | 4.06 |
| 2020-05-05 | 4.18 | 3.92 | 4.1 | 4.0 | 50600.0 | 4.0 |
| 2020-05-04 | 4.05 | 3.9 | 3.95 | 3.97 | 17400.0 | 3.97 |
| 2020-05-01 | 4.29 | 3.95 | 4.03 | 3.96 | 18400.0 | 3.96 |
| 2020-04-30 | 4.3 | 3.92 | 4.26 | 4.14 | 5100.0 | 4.14 |
| 2020-04-29 | 4.3 | 4.06 | 4.06 | 4.28 | 20100.0 | 4.28 |
| 2020-04-28 | 4.05 | 3.87 | 4.05 | 3.93 | 33100.0 | 3.93 |
| 2020-04-27 | 4.13 | 4.02 | 4.02 | 4.1 | 13200.0 | 4.1 |
| 2020-04-24 | 4.07 | 3.96 | 4.0 | 4.04 | 10600.0 | 4.04 |
| 2020-04-23 | 4.04 | 3.99 | 4.01 | 4.02 | 18100.0 | 4.02 |
| 2020-04-22 | 4.11 | 3.95 | 4.0 | 4.09 | 21200.0 | 4.09 |
| 2020-04-21 | 4.35 | 3.83 | 4.35 | 4.0 | 46200.0 | 4.0 |
| 2020-04-20 | 4.24 | 3.8 | 3.96 | 4.15 | 19700.0 | 4.15 |
| 2020-04-17 | 4.01 | 3.87 | 3.87 | 3.96 | 10700.0 | 3.96 |
| 2020-04-16 | 4.23 | 3.94 | 4.23 | 4.02 | 22100.0 | 4.02 |
| 2020-04-15 | 4.44 | 4.05 | 4.05 | 4.26 | 5000.0 | 4.26 |
| 2020-04-14 | 4.44 | 4.12 | 4.29 | 4.23 | 9100.0 | 4.23 |
| 2020-04-13 | 4.61 | 4.1 | 4.5 | 4.46 | 14000.0 | 4.46 |
| 2020-04-09 | 4.5 | 4.03 | 4.03 | 4.5 | 21400.0 | 4.5 |
| 2020-04-08 | 4.0 | 3.75 | 3.75 | 4.0 | 15600.0 | 4.0 |
| 2020-04-07 | 3.8 | 3.5 | 3.5 | 3.79 | 114500.0 | 3.79 |
| 2020-04-06 | 3.96 | 3.53 | 3.96 | 3.53 | 21700.0 | 3.53 |
| 2020-04-03 | 4.2 | 3.5 | 3.5 | 3.71 | 9100.0 | 3.71 |
| 2020-04-02 | 3.76 | 3.53 | 3.68 | 3.56 | 10800.0 | 3.56 |
| 2020-04-01 | 3.89 | 3.55 | 3.7 | 3.6 | 16200.0 | 3.6 |
| 2020-03-31 | 3.94 | 3.63 | 3.92 | 3.83 | 33700.0 | 3.83 |
| 2020-03-30 | 4.12 | 3.97 | 4.12 | 3.98 | 17500.0 | 3.98 |
| 2020-03-27 | 4.63 | 3.97 | 3.97 | 4.2 | 42500.0 | 4.2 |
| 2020-03-26 | 3.97 | 3.45 | 3.45 | 3.97 | 29900.0 | 3.97 |
| 2020-03-25 | 3.92 | 3.17 | 3.17 | 3.33 | 23200.0 | 3.33 |
| 2020-03-24 | 3.41 | 3.11 | 3.2 | 3.16 | 40100.0 | 3.16 |
| 2020-03-23 | 3.34 | 3.09 | 3.34 | 3.11 | 15900.0 | 3.11 |
| 2020-03-20 | 4.0 | 3.02 | 3.02 | 3.34 | 25900.0 | 3.34 |
| 2020-03-19 | 3.17 | 2.92 | 3.17 | 3.05 | 15300.0 | 3.05 |
| 2020-03-18 | 3.59 | 2.86 | 3.45 | 3.06 | 51800.0 | 3.06 |
| 2020-03-17 | 4.0 | 3.61 | 4.0 | 3.72 | 42600.0 | 3.72 |
| 2020-03-16 | 4.28 | 4.01 | 4.27 | 4.01 | 40500.0 | 4.01 |
| 2020-03-13 | 4.87 | 4.26 | 4.35 | 4.37 | 19400.0 | 4.37 |
| 2020-03-12 | 4.79 | 4.25 | 4.72 | 4.4 | 53300.0 | 4.4 |
| 2020-03-11 | 5.17 | 4.9 | 5.1 | 4.94 | 28800.0 | 4.94 |
| 2020-03-10 | 5.45 | 5.05 | 5.22 | 5.26 | 27700.0 | 5.26 |
| 2020-03-09 | 5.84 | 5.24 | 5.84 | 5.28 | 52500.0 | 5.28 |
| 2020-03-06 | 6.05 | 5.85 | 5.96 | 5.88 | 26600.0 | 5.88 |
| 2020-03-05 | 6.34 | 5.72 | 6.31 | 6.02 | 62700.0 | 6.02 |
| 2020-03-04 | 6.33 | 6.06 | 6.1 | 6.23 | 123900.0 | 6.23 |
| 2020-03-03 | 6.0 | 5.87 | 5.94 | 6.0 | 41500.0 | 6.0 |
| 2020-03-02 | 6.06 | 5.72 | 5.9 | 5.95 | 34000.0 | 5.95 |
| 2020-02-28 | 5.94 | 5.77 | 5.84 | 5.85 | 18100.0 | 5.85 |
| 2020-02-27 | 5.97 | 5.7 | 5.79 | 5.94 | 43300.0 | 5.94 |
| 2020-02-26 | 6.03 | 5.56 | 5.68 | 5.82 | 44800.0 | 5.82 |
| 2020-02-25 | 6.01 | 5.77 | 5.99 | 5.81 | 90700.0 | 5.81 |
| 2020-02-24 | 5.62 | 5.5 | 5.61 | 5.56 | 19700.0 | 5.56 |
| 2020-02-21 | 5.76 | 5.68 | 5.76 | 5.72 | 11300.0 | 5.72 |
| 2020-02-20 | 5.75 | 5.71 | 5.75 | 5.71 | 8500.0 | 5.71 |
| 2020-02-19 | 5.82 | 5.68 | 5.74 | 5.68 | 10000.0 | 5.68 |
| 2020-02-18 | 5.87 | 5.74 | 5.75 | 5.8 | 28900.0 | 5.8 |