| 名前 | CPI Aerostructures Inc. Common Stock |
| ティッカー | CVU |
| 国 | United States |
| 上場年 | nan |
| セクター | Capital Goods |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 5.07 | 4.82 | 5.07 | 5.04 | 65700.0 | 5.04 |
| 2021-02-12 | 5.13 | 4.89 | 4.9 | 5.06 | 108500.0 | 5.06 |
| 2021-02-11 | 5.14 | 4.92 | 5.01 | 5.01 | 100900.0 | 5.01 |
| 2021-02-10 | 5.12 | 4.63 | 4.98 | 5.06 | 161300.0 | 5.06 |
| 2021-02-09 | 5.36 | 4.61 | 4.61 | 4.98 | 325100.0 | 4.98 |
| 2021-02-08 | 4.92 | 4.67 | 4.89 | 4.68 | 146500.0 | 4.68 |
| 2021-02-05 | 4.9 | 4.56 | 4.84 | 4.89 | 167100.0 | 4.89 |
| 2021-02-04 | 4.99 | 4.2 | 4.25 | 4.77 | 653300.0 | 4.77 |
| 2021-02-03 | 4.12 | 3.89 | 3.89 | 4.12 | 61600.0 | 4.12 |
| 2021-02-02 | 3.98 | 3.87 | 3.93 | 3.88 | 25000.0 | 3.88 |
| 2021-02-01 | 3.97 | 3.81 | 3.97 | 3.88 | 72100.0 | 3.88 |
| 2021-01-29 | 4.02 | 3.9 | 4.02 | 3.92 | 57600.0 | 3.92 |
| 2021-01-28 | 4.0 | 3.91 | 3.97 | 4.0 | 46900.0 | 4.0 |
| 2021-01-27 | 4.01 | 3.87 | 4.0 | 3.97 | 69100.0 | 3.97 |
| 2021-01-26 | 4.18 | 3.99 | 4.14 | 4.01 | 52400.0 | 4.01 |
| 2021-01-25 | 4.18 | 3.98 | 4.13 | 4.12 | 60800.0 | 4.12 |
| 2021-01-22 | 4.1 | 3.99 | 4.02 | 4.04 | 30900.0 | 4.04 |
| 2021-01-21 | 4.21 | 4.02 | 4.21 | 4.02 | 43000.0 | 4.02 |
| 2021-01-20 | 4.31 | 4.14 | 4.26 | 4.14 | 37200.0 | 4.14 |
| 2021-01-19 | 4.46 | 4.23 | 4.42 | 4.27 | 80400.0 | 4.27 |
| 2021-01-15 | 4.46 | 4.15 | 4.46 | 4.3 | 65900.0 | 4.3 |
| 2021-01-14 | 4.43 | 4.13 | 4.13 | 4.42 | 91100.0 | 4.42 |
| 2021-01-13 | 4.32 | 4.12 | 4.24 | 4.12 | 47100.0 | 4.12 |
| 2021-01-12 | 4.35 | 4.08 | 4.11 | 4.24 | 64200.0 | 4.24 |
| 2021-01-11 | 4.18 | 3.99 | 4.06 | 4.15 | 46900.0 | 4.15 |
| 2021-01-08 | 4.15 | 3.96 | 4.15 | 3.97 | 195800.0 | 3.97 |
| 2021-01-07 | 4.13 | 3.97 | 4.01 | 4.03 | 98000.0 | 4.03 |
| 2021-01-06 | 4.14 | 3.94 | 4.06 | 3.95 | 115400.0 | 3.95 |
| 2021-01-05 | 4.13 | 3.87 | 3.91 | 4.03 | 219600.0 | 4.03 |
| 2021-01-04 | 3.98 | 3.78 | 3.89 | 3.91 | 91300.0 | 3.91 |
| 2020-12-31 | 4.09 | 3.82 | 4.04 | 3.83 | 227800.0 | 3.83 |
| 2020-12-30 | 3.9 | 3.69 | 3.8 | 3.76 | 40200.0 | 3.76 |
| 2020-12-29 | 3.87 | 3.62 | 3.71 | 3.82 | 56700.0 | 3.82 |
| 2020-12-28 | 4.03 | 3.79 | 3.91 | 3.79 | 56700.0 | 3.79 |
| 2020-12-24 | 3.94 | 3.8 | 3.84 | 3.9 | 28100.0 | 3.9 |
| 2020-12-23 | 4.02 | 3.84 | 3.97 | 3.84 | 31700.0 | 3.84 |
| 2020-12-22 | 4.08 | 3.75 | 3.77 | 3.95 | 119500.0 | 3.95 |
| 2020-12-21 | 3.85 | 3.75 | 3.76 | 3.8 | 74600.0 | 3.8 |
| 2020-12-18 | 3.94 | 3.82 | 3.85 | 3.87 | 127500.0 | 3.87 |
| 2020-12-17 | 4.1 | 3.65 | 3.73 | 3.94 | 168700.0 | 3.94 |
| 2020-12-16 | 3.72 | 3.54 | 3.59 | 3.68 | 76500.0 | 3.68 |
| 2020-12-15 | 3.6 | 3.42 | 3.51 | 3.57 | 52800.0 | 3.57 |
| 2020-12-14 | 3.5 | 3.4 | 3.49 | 3.44 | 56000.0 | 3.44 |
| 2020-12-11 | 3.55 | 3.4 | 3.47 | 3.46 | 31900.0 | 3.46 |
| 2020-12-10 | 3.6 | 3.43 | 3.53 | 3.49 | 65600.0 | 3.49 |
| 2020-12-09 | 3.71 | 3.52 | 3.6 | 3.58 | 85400.0 | 3.58 |
| 2020-12-08 | 3.61 | 3.53 | 3.56 | 3.57 | 50700.0 | 3.57 |
| 2020-12-07 | 3.68 | 3.5 | 3.62 | 3.56 | 68600.0 | 3.56 |
| 2020-12-04 | 3.66 | 3.36 | 3.36 | 3.66 | 140400.0 | 3.66 |
| 2020-12-03 | 3.4 | 3.24 | 3.25 | 3.31 | 116500.0 | 3.31 |
| 2020-12-02 | 3.29 | 3.16 | 3.23 | 3.23 | 57000.0 | 3.23 |
| 2020-12-01 | 3.29 | 3.14 | 3.26 | 3.23 | 58800.0 | 3.23 |
| 2020-11-30 | 3.34 | 3.11 | 3.32 | 3.19 | 93500.0 | 3.19 |
| 2020-11-27 | 3.48 | 3.3 | 3.48 | 3.33 | 56600.0 | 3.33 |
| 2020-11-25 | 3.45 | 3.1 | 3.15 | 3.42 | 346000.0 | 3.42 |
| 2020-11-24 | 3.16 | 3.06 | 3.13 | 3.11 | 63300.0 | 3.11 |
| 2020-11-23 | 3.2 | 2.91 | 2.92 | 3.07 | 114000.0 | 3.07 |
| 2020-11-20 | 2.95 | 2.82 | 2.82 | 2.91 | 78800.0 | 2.91 |
| 2020-11-19 | 2.88 | 2.73 | 2.84 | 2.87 | 64700.0 | 2.87 |
| 2020-11-18 | 2.89 | 2.76 | 2.82 | 2.83 | 75300.0 | 2.83 |
| 2020-11-17 | 2.85 | 2.64 | 2.64 | 2.83 | 76200.0 | 2.83 |
| 2020-11-16 | 2.75 | 2.6 | 2.67 | 2.72 | 131100.0 | 2.72 |
| 2020-11-13 | 2.75 | 2.48 | 2.6 | 2.53 | 135300.0 | 2.53 |
| 2020-11-12 | 2.65 | 2.4 | 2.4 | 2.62 | 175600.0 | 2.62 |
| 2020-11-11 | 2.75 | 2.41 | 2.75 | 2.43 | 119400.0 | 2.43 |
| 2020-11-10 | 2.72 | 2.37 | 2.37 | 2.65 | 210900.0 | 2.65 |
| 2020-11-09 | 2.46 | 2.35 | 2.36 | 2.41 | 134300.0 | 2.41 |
| 2020-11-06 | 2.3 | 2.27 | 2.28 | 2.29 | 23600.0 | 2.29 |
| 2020-11-05 | 2.4 | 2.27 | 2.27 | 2.27 | 21500.0 | 2.27 |
| 2020-11-04 | 2.37 | 2.27 | 2.32 | 2.3 | 44300.0 | 2.3 |
| 2020-11-03 | 2.36 | 2.3 | 2.32 | 2.31 | 54400.0 | 2.31 |
| 2020-11-02 | 2.34 | 2.28 | 2.32 | 2.3 | 33600.0 | 2.3 |
| 2020-10-30 | 2.33 | 2.28 | 2.32 | 2.28 | 37500.0 | 2.28 |
| 2020-10-29 | 2.38 | 2.27 | 2.28 | 2.28 | 48400.0 | 2.28 |
| 2020-10-28 | 2.36 | 2.26 | 2.28 | 2.29 | 98200.0 | 2.29 |
| 2020-10-27 | 2.3 | 2.25 | 2.3 | 2.27 | 42700.0 | 2.27 |
| 2020-10-26 | 2.37 | 2.26 | 2.33 | 2.31 | 22000.0 | 2.31 |
| 2020-10-23 | 2.46 | 2.37 | 2.43 | 2.4 | 47600.0 | 2.4 |
| 2020-10-22 | 2.46 | 2.31 | 2.37 | 2.37 | 49500.0 | 2.37 |
| 2020-10-21 | 2.44 | 2.28 | 2.31 | 2.33 | 41700.0 | 2.33 |
| 2020-10-20 | 2.35 | 2.25 | 2.26 | 2.3 | 70500.0 | 2.3 |
| 2020-10-19 | 2.44 | 2.32 | 2.39 | 2.32 | 23400.0 | 2.32 |
| 2020-10-16 | 2.46 | 2.28 | 2.33 | 2.45 | 73200.0 | 2.45 |
| 2020-10-15 | 2.35 | 2.32 | 2.32 | 2.33 | 16100.0 | 2.33 |
| 2020-10-14 | 2.43 | 2.25 | 2.28 | 2.37 | 95400.0 | 2.37 |
| 2020-10-13 | 2.34 | 2.28 | 2.31 | 2.29 | 26200.0 | 2.29 |
| 2020-10-12 | 2.44 | 2.32 | 2.44 | 2.33 | 23600.0 | 2.33 |
| 2020-10-09 | 2.5 | 2.43 | 2.5 | 2.45 | 33100.0 | 2.45 |
| 2020-10-08 | 2.53 | 2.38 | 2.38 | 2.46 | 43900.0 | 2.46 |
| 2020-10-07 | 2.5 | 2.31 | 2.31 | 2.43 | 43800.0 | 2.43 |
| 2020-10-06 | 2.37 | 2.25 | 2.28 | 2.3 | 69100.0 | 2.3 |
| 2020-10-05 | 2.35 | 2.25 | 2.27 | 2.27 | 98600.0 | 2.27 |
| 2020-10-02 | 2.53 | 2.18 | 2.53 | 2.26 | 307600.0 | 2.26 |
| 2020-10-01 | 2.62 | 2.49 | 2.6 | 2.56 | 184300.0 | 2.56 |
| 2020-09-30 | 2.84 | 2.53 | 2.72 | 2.68 | 65100.0 | 2.68 |
| 2020-09-29 | 2.89 | 2.63 | 2.86 | 2.68 | 40000.0 | 2.68 |
| 2020-09-28 | 2.87 | 2.76 | 2.8 | 2.85 | 59200.0 | 2.85 |
| 2020-09-25 | 2.86 | 2.53 | 2.53 | 2.85 | 88500.0 | 2.85 |
| 2020-09-24 | 2.74 | 2.44 | 2.5 | 2.74 | 68800.0 | 2.74 |
| 2020-09-23 | 2.55 | 2.44 | 2.53 | 2.52 | 45500.0 | 2.52 |
| 2020-09-22 | 2.62 | 2.46 | 2.62 | 2.51 | 29000.0 | 2.51 |
| 2020-09-21 | 2.6 | 2.51 | 2.6 | 2.59 | 36900.0 | 2.59 |
| 2020-09-18 | 2.7 | 2.57 | 2.57 | 2.66 | 98600.0 | 2.66 |
| 2020-09-17 | 2.6 | 2.46 | 2.51 | 2.52 | 17500.0 | 2.52 |
| 2020-09-16 | 2.6 | 2.5 | 2.6 | 2.5 | 43200.0 | 2.5 |
| 2020-09-15 | 2.59 | 2.47 | 2.48 | 2.59 | 44700.0 | 2.59 |
| 2020-09-14 | 2.5 | 2.42 | 2.42 | 2.45 | 30000.0 | 2.45 |
| 2020-09-11 | 2.52 | 2.41 | 2.51 | 2.43 | 30400.0 | 2.43 |
| 2020-09-10 | 2.58 | 2.49 | 2.54 | 2.49 | 98800.0 | 2.49 |
| 2020-09-09 | 2.58 | 2.5 | 2.53 | 2.51 | 55300.0 | 2.51 |
| 2020-09-08 | 2.6 | 2.5 | 2.6 | 2.54 | 37900.0 | 2.54 |
| 2020-09-04 | 2.6 | 2.42 | 2.45 | 2.56 | 39600.0 | 2.56 |
| 2020-09-03 | 2.57 | 2.41 | 2.47 | 2.45 | 71500.0 | 2.45 |
| 2020-09-02 | 2.65 | 2.43 | 2.59 | 2.5 | 132700.0 | 2.5 |
| 2020-09-01 | 2.83 | 2.59 | 2.78 | 2.62 | 94000.0 | 2.62 |
| 2020-08-31 | 3.02 | 2.73 | 3.02 | 2.78 | 155400.0 | 2.78 |
| 2020-08-28 | 3.13 | 2.86 | 3.09 | 3.03 | 184700.0 | 3.03 |
| 2020-08-27 | 3.22 | 3.11 | 3.15 | 3.13 | 129100.0 | 3.13 |
| 2020-08-26 | 3.31 | 2.84 | 2.84 | 3.21 | 435200.0 | 3.21 |
| 2020-08-25 | 3.31 | 3.07 | 3.2 | 3.3 | 212100.0 | 3.3 |
| 2020-08-24 | 3.28 | 3.15 | 3.24 | 3.2 | 44300.0 | 3.2 |
| 2020-08-21 | 3.29 | 3.13 | 3.15 | 3.21 | 41200.0 | 3.21 |
| 2020-08-20 | 3.21 | 3.11 | 3.2 | 3.14 | 27700.0 | 3.14 |
| 2020-08-19 | 3.32 | 3.2 | 3.3 | 3.22 | 19700.0 | 3.22 |
| 2020-08-18 | 3.32 | 3.1 | 3.11 | 3.27 | 44600.0 | 3.27 |
| 2020-08-17 | 3.39 | 3.11 | 3.39 | 3.17 | 48000.0 | 3.17 |
| 2020-08-14 | 3.29 | 3.18 | 3.2 | 3.21 | 24800.0 | 3.21 |
| 2020-08-13 | 3.35 | 3.2 | 3.26 | 3.21 | 25500.0 | 3.21 |
| 2020-08-12 | 3.37 | 3.23 | 3.37 | 3.3 | 25300.0 | 3.3 |
| 2020-08-11 | 3.46 | 3.38 | 3.38 | 3.4 | 96500.0 | 3.4 |
| 2020-08-10 | 3.4 | 3.33 | 3.38 | 3.37 | 31000.0 | 3.37 |
| 2020-08-07 | 3.38 | 3.25 | 3.27 | 3.38 | 36500.0 | 3.38 |
| 2020-08-06 | 3.37 | 3.22 | 3.25 | 3.3 | 29600.0 | 3.3 |
| 2020-08-05 | 3.38 | 3.22 | 3.38 | 3.28 | 48900.0 | 3.28 |
| 2020-08-04 | 3.38 | 3.17 | 3.17 | 3.37 | 28300.0 | 3.37 |
| 2020-08-03 | 3.26 | 3.12 | 3.26 | 3.2 | 33500.0 | 3.2 |
| 2020-07-31 | 3.43 | 3.14 | 3.42 | 3.27 | 121700.0 | 3.27 |
| 2020-07-30 | 3.5 | 3.18 | 3.18 | 3.45 | 77200.0 | 3.45 |
| 2020-07-29 | 3.34 | 3.23 | 3.33 | 3.26 | 53600.0 | 3.26 |
| 2020-07-28 | 3.41 | 3.25 | 3.3 | 3.33 | 91600.0 | 3.33 |
| 2020-07-27 | 3.5 | 3.29 | 3.4 | 3.33 | 71800.0 | 3.33 |
| 2020-07-24 | 3.47 | 3.35 | 3.43 | 3.38 | 37100.0 | 3.38 |
| 2020-07-23 | 3.54 | 3.45 | 3.5 | 3.48 | 28600.0 | 3.48 |
| 2020-07-22 | 3.53 | 3.45 | 3.53 | 3.52 | 74300.0 | 3.52 |
| 2020-07-21 | 3.52 | 3.42 | 3.42 | 3.49 | 44300.0 | 3.49 |
| 2020-07-20 | 3.58 | 3.39 | 3.56 | 3.4 | 49000.0 | 3.4 |
| 2020-07-17 | 3.6 | 3.4 | 3.48 | 3.58 | 110200.0 | 3.58 |
| 2020-07-16 | 3.48 | 3.4 | 3.41 | 3.47 | 48900.0 | 3.47 |
| 2020-07-15 | 3.5 | 3.34 | 3.4 | 3.44 | 136500.0 | 3.44 |
| 2020-07-14 | 3.45 | 3.21 | 3.21 | 3.31 | 125300.0 | 3.31 |
| 2020-07-13 | 3.46 | 3.17 | 3.25 | 3.18 | 174500.0 | 3.18 |
| 2020-07-10 | 3.37 | 3.12 | 3.2 | 3.26 | 137200.0 | 3.26 |
| 2020-07-09 | 3.28 | 3.04 | 3.28 | 3.17 | 213900.0 | 3.17 |
| 2020-07-08 | 3.28 | 3.16 | 3.2 | 3.26 | 101100.0 | 3.26 |
| 2020-07-07 | 3.37 | 3.18 | 3.33 | 3.2 | 86600.0 | 3.2 |
| 2020-07-06 | 3.5 | 3.31 | 3.5 | 3.37 | 185300.0 | 3.37 |
| 2020-07-02 | 3.48 | 3.38 | 3.42 | 3.47 | 124700.0 | 3.47 |
| 2020-07-01 | 3.43 | 3.15 | 3.34 | 3.37 | 225400.0 | 3.37 |
| 2020-06-30 | 3.46 | 3.27 | 3.46 | 3.29 | 201800.0 | 3.29 |
| 2020-06-29 | 3.47 | 3.3 | 3.43 | 3.45 | 108200.0 | 3.45 |
| 2020-06-26 | 3.45 | 3.23 | 3.45 | 3.44 | 320200.0 | 3.44 |
| 2020-06-25 | 3.47 | 3.3 | 3.35 | 3.4 | 141800.0 | 3.4 |
| 2020-06-24 | 3.51 | 3.21 | 3.51 | 3.38 | 178900.0 | 3.38 |
| 2020-06-23 | 3.6 | 3.35 | 3.44 | 3.53 | 150300.0 | 3.53 |
| 2020-06-22 | 3.5 | 3.25 | 3.5 | 3.37 | 243100.0 | 3.37 |
| 2020-06-19 | 3.44 | 3.23 | 3.3 | 3.26 | 163200.0 | 3.26 |
| 2020-06-18 | 3.5 | 3.3 | 3.44 | 3.31 | 207400.0 | 3.31 |
| 2020-06-17 | 3.7 | 3.3 | 3.45 | 3.55 | 517100.0 | 3.55 |
| 2020-06-16 | 4.68 | 3.57 | 3.69 | 3.72 | 9864900.0 | 3.72 |
| 2020-06-15 | 3.2 | 2.92 | 2.92 | 2.99 | 65000.0 | 2.99 |
| 2020-06-12 | 3.13 | 2.92 | 3.1 | 3.08 | 71700.0 | 3.08 |
| 2020-06-11 | 3.05 | 2.83 | 2.95 | 2.94 | 121600.0 | 2.94 |
| 2020-06-10 | 3.35 | 2.97 | 3.3 | 3.21 | 131600.0 | 3.21 |
| 2020-06-09 | 3.34 | 3.09 | 3.16 | 3.33 | 189000.0 | 3.33 |
| 2020-06-08 | 3.2 | 3.05 | 3.11 | 3.16 | 274500.0 | 3.16 |
| 2020-06-05 | 3.15 | 3.0 | 3.0 | 3.08 | 171600.0 | 3.08 |
| 2020-06-04 | 3.07 | 2.8 | 2.9 | 2.99 | 129200.0 | 2.99 |
| 2020-06-03 | 2.96 | 2.75 | 2.87 | 2.88 | 110400.0 | 2.88 |
| 2020-06-02 | 2.95 | 2.73 | 2.81 | 2.82 | 84700.0 | 2.82 |
| 2020-06-01 | 2.98 | 2.62 | 2.7 | 2.77 | 148000.0 | 2.77 |
| 2020-05-29 | 2.85 | 2.56 | 2.85 | 2.74 | 331800.0 | 2.74 |
| 2020-05-28 | 3.4 | 2.81 | 3.4 | 2.89 | 1426500.0 | 2.89 |
| 2020-05-27 | 2.96 | 2.82 | 2.82 | 2.93 | 36900.0 | 2.93 |
| 2020-05-26 | 2.96 | 2.72 | 2.77 | 2.74 | 112900.0 | 2.74 |
| 2020-05-22 | 2.79 | 2.65 | 2.79 | 2.71 | 99700.0 | 2.71 |
| 2020-05-21 | 2.92 | 2.76 | 2.83 | 2.76 | 34100.0 | 2.76 |
| 2020-05-20 | 2.92 | 2.75 | 2.79 | 2.81 | 20000.0 | 2.81 |
| 2020-05-19 | 2.99 | 2.72 | 2.88 | 2.73 | 52200.0 | 2.73 |
| 2020-05-18 | 3.04 | 2.85 | 2.85 | 2.88 | 70600.0 | 2.88 |
| 2020-05-15 | 2.85 | 2.6 | 2.6 | 2.77 | 49800.0 | 2.77 |
| 2020-05-14 | 2.66 | 2.4 | 2.61 | 2.61 | 77000.0 | 2.61 |
| 2020-05-13 | 2.94 | 2.63 | 2.86 | 2.66 | 123600.0 | 2.66 |
| 2020-05-12 | 3.05 | 2.78 | 2.99 | 2.85 | 203200.0 | 2.85 |
| 2020-05-11 | 3.24 | 2.95 | 2.97 | 3.05 | 193400.0 | 3.05 |
| 2020-05-08 | 3.17 | 2.95 | 3.12 | 3.04 | 96800.0 | 3.04 |
| 2020-05-07 | 3.35 | 2.87 | 2.95 | 3.07 | 135000.0 | 3.07 |
| 2020-05-06 | 3.2 | 2.81 | 3.2 | 2.88 | 169500.0 | 2.88 |
| 2020-05-05 | 3.52 | 3.07 | 3.42 | 3.16 | 201900.0 | 3.16 |
| 2020-05-04 | 3.5 | 3.07 | 3.25 | 3.37 | 129600.0 | 3.37 |
| 2020-05-01 | 3.3 | 3.02 | 3.23 | 3.29 | 98900.0 | 3.29 |
| 2020-04-30 | 3.42 | 3.21 | 3.37 | 3.29 | 43300.0 | 3.29 |
| 2020-04-29 | 3.56 | 3.27 | 3.29 | 3.41 | 181900.0 | 3.41 |
| 2020-04-28 | 3.27 | 3.1 | 3.21 | 3.21 | 104200.0 | 3.21 |
| 2020-04-27 | 3.2 | 2.91 | 3.05 | 3.17 | 85300.0 | 3.17 |
| 2020-04-24 | 3.06 | 2.9 | 3.05 | 3.04 | 59100.0 | 3.04 |
| 2020-04-23 | 3.14 | 2.93 | 3.14 | 3.04 | 84900.0 | 3.04 |
| 2020-04-22 | 3.09 | 2.96 | 3.0 | 3.05 | 133200.0 | 3.05 |
| 2020-04-21 | 3.07 | 2.93 | 2.98 | 2.96 | 191700.0 | 2.96 |
| 2020-04-20 | 3.18 | 2.86 | 2.88 | 3.03 | 283700.0 | 3.03 |
| 2020-04-17 | 3.08 | 2.82 | 2.9 | 2.96 | 246200.0 | 2.96 |
| 2020-04-16 | 2.84 | 2.47 | 2.71 | 2.83 | 91800.0 | 2.83 |
| 2020-04-15 | 2.75 | 2.44 | 2.65 | 2.67 | 103400.0 | 2.67 |
| 2020-04-14 | 2.78 | 2.57 | 2.63 | 2.66 | 120900.0 | 2.66 |
| 2020-04-13 | 2.68 | 2.27 | 2.33 | 2.58 | 134800.0 | 2.58 |
| 2020-04-09 | 2.37 | 2.18 | 2.19 | 2.25 | 129600.0 | 2.25 |
| 2020-04-08 | 2.21 | 2.1 | 2.21 | 2.15 | 74000.0 | 2.15 |
| 2020-04-07 | 2.37 | 2.05 | 2.2 | 2.17 | 443400.0 | 2.17 |
| 2020-04-06 | 2.23 | 2.01 | 2.06 | 2.07 | 249800.0 | 2.07 |
| 2020-04-03 | 2.04 | 1.85 | 2.04 | 2.01 | 90300.0 | 2.01 |
| 2020-04-02 | 2.09 | 1.89 | 1.92 | 2.02 | 85500.0 | 2.02 |
| 2020-04-01 | 2.25 | 1.87 | 2.2 | 1.92 | 158500.0 | 1.92 |
| 2020-03-31 | 2.53 | 2.2 | 2.4 | 2.25 | 369500.0 | 2.25 |
| 2020-03-30 | 2.75 | 2.25 | 2.3 | 2.37 | 361100.0 | 2.37 |
| 2020-03-27 | 2.45 | 2.01 | 2.11 | 2.23 | 407500.0 | 2.23 |
| 2020-03-26 | 2.15 | 1.69 | 1.73 | 2.1 | 445300.0 | 2.1 |
| 2020-03-25 | 1.85 | 1.53 | 1.68 | 1.72 | 242000.0 | 1.72 |
| 2020-03-24 | 1.67 | 1.51 | 1.51 | 1.61 | 134800.0 | 1.61 |
| 2020-03-23 | 1.44 | 1.29 | 1.38 | 1.44 | 115000.0 | 1.44 |
| 2020-03-20 | 1.48 | 1.39 | 1.47 | 1.39 | 310500.0 | 1.39 |
| 2020-03-19 | 1.5 | 1.35 | 1.35 | 1.43 | 173600.0 | 1.43 |
| 2020-03-18 | 1.49 | 1.3 | 1.49 | 1.37 | 412600.0 | 1.37 |
| 2020-03-17 | 1.65 | 1.43 | 1.5 | 1.49 | 112100.0 | 1.49 |
| 2020-03-16 | 1.65 | 1.46 | 1.61 | 1.51 | 129900.0 | 1.51 |
| 2020-03-13 | 1.81 | 1.59 | 1.81 | 1.73 | 127900.0 | 1.73 |
| 2020-03-12 | 2.04 | 1.34 | 2.0 | 1.59 | 464800.0 | 1.59 |
| 2020-03-11 | 2.23 | 2.01 | 2.2 | 2.05 | 97200.0 | 2.05 |
| 2020-03-10 | 2.18 | 2.0 | 2.0 | 2.17 | 117000.0 | 2.17 |
| 2020-03-09 | 2.3 | 1.81 | 2.22 | 1.92 | 403300.0 | 1.92 |
| 2020-03-06 | 2.54 | 2.34 | 2.46 | 2.35 | 131100.0 | 2.35 |
| 2020-03-05 | 2.75 | 2.46 | 2.65 | 2.47 | 194000.0 | 2.47 |
| 2020-03-04 | 2.83 | 2.5 | 2.77 | 2.59 | 258900.0 | 2.59 |
| 2020-03-03 | 3.04 | 2.77 | 3.04 | 2.78 | 263000.0 | 2.78 |
| 2020-03-02 | 3.2 | 3.03 | 3.18 | 3.05 | 158900.0 | 3.05 |
| 2020-02-28 | 3.25 | 2.98 | 3.01 | 3.17 | 118800.0 | 3.17 |
| 2020-02-27 | 3.18 | 2.81 | 3.1 | 3.09 | 274000.0 | 3.09 |
| 2020-02-26 | 3.79 | 3.12 | 3.5 | 3.18 | 688200.0 | 3.18 |
| 2020-02-25 | 3.6 | 3.4 | 3.5 | 3.4 | 79300.0 | 3.4 |
| 2020-02-24 | 3.86 | 3.41 | 3.86 | 3.47 | 213500.0 | 3.47 |
| 2020-02-21 | 4.03 | 3.8 | 4.0 | 3.83 | 201700.0 | 3.83 |
| 2020-02-20 | 4.25 | 3.98 | 4.21 | 3.98 | 239200.0 | 3.98 |
| 2020-02-19 | 4.58 | 4.22 | 4.46 | 4.24 | 186300.0 | 4.24 |
| 2020-02-18 | 4.95 | 4.17 | 4.91 | 4.2 | 406000.0 | 4.2 |