| 名前 | CVD Equipment Corporation Common Stock |
| ティッカー | CVV |
| 国 | United States |
| 上場年 | nan |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 6.7 | 6.25 | 6.69 | 6.46 | 57200.0 | 6.46 |
| 2021-02-12 | 6.85 | 5.95 | 6.17 | 6.75 | 210200.0 | 6.75 |
| 2021-02-11 | 7.83 | 5.67 | 5.79 | 6.8 | 727400.0 | 6.8 |
| 2021-02-10 | 6.06 | 5.43 | 6.06 | 5.81 | 77700.0 | 5.81 |
| 2021-02-09 | 6.2 | 5.57 | 5.62 | 6.01 | 163900.0 | 6.01 |
| 2021-02-08 | 5.69 | 5.5 | 5.55 | 5.67 | 60900.0 | 5.67 |
| 2021-02-05 | 5.75 | 5.25 | 5.74 | 5.36 | 42100.0 | 5.36 |
| 2021-02-04 | 5.68 | 5.21 | 5.22 | 5.67 | 58100.0 | 5.67 |
| 2021-02-03 | 5.34 | 5.07 | 5.07 | 5.15 | 47600.0 | 5.15 |
| 2021-02-02 | 5.15 | 4.89 | 5.04 | 5.12 | 15100.0 | 5.12 |
| 2021-02-01 | 5.08 | 4.8 | 4.87 | 5.05 | 48000.0 | 5.05 |
| 2021-01-29 | 5.07 | 4.78 | 4.88 | 4.81 | 38400.0 | 4.81 |
| 2021-01-28 | 5.09 | 4.76 | 5.08 | 4.96 | 27900.0 | 4.96 |
| 2021-01-27 | 5.46 | 4.9 | 5.45 | 5.01 | 118700.0 | 5.01 |
| 2021-01-26 | 5.74 | 5.02 | 5.4 | 5.72 | 179500.0 | 5.72 |
| 2021-01-25 | 5.25 | 4.73 | 5.18 | 5.14 | 150700.0 | 5.14 |
| 2021-01-22 | 4.98 | 4.76 | 4.92 | 4.9 | 36500.0 | 4.9 |
| 2021-01-21 | 5.0 | 4.67 | 4.9 | 4.93 | 49100.0 | 4.93 |
| 2021-01-20 | 5.23 | 4.63 | 5.05 | 4.79 | 88100.0 | 4.79 |
| 2021-01-19 | 5.09 | 4.55 | 4.69 | 5.08 | 139200.0 | 5.08 |
| 2021-01-15 | 4.82 | 4.41 | 4.82 | 4.56 | 77300.0 | 4.56 |
| 2021-01-14 | 5.11 | 4.19 | 4.2 | 4.7 | 133000.0 | 4.7 |
| 2021-01-13 | 4.32 | 4.1 | 4.32 | 4.22 | 34600.0 | 4.22 |
| 2021-01-12 | 4.47 | 4.02 | 4.11 | 4.28 | 134100.0 | 4.28 |
| 2021-01-11 | 4.31 | 4.08 | 4.21 | 4.13 | 26600.0 | 4.13 |
| 2021-01-08 | 4.33 | 4.1 | 4.17 | 4.18 | 20600.0 | 4.18 |
| 2021-01-07 | 4.22 | 4.04 | 4.1 | 4.14 | 25500.0 | 4.14 |
| 2021-01-06 | 4.33 | 3.96 | 3.96 | 4.04 | 46400.0 | 4.04 |
| 2021-01-05 | 4.1 | 3.83 | 3.84 | 3.97 | 31000.0 | 3.97 |
| 2021-01-04 | 3.88 | 3.71 | 3.81 | 3.83 | 40800.0 | 3.83 |
| 2020-12-31 | 3.7 | 3.38 | 3.62 | 3.63 | 139100.0 | 3.63 |
| 2020-12-30 | 3.97 | 3.65 | 3.94 | 3.69 | 134700.0 | 3.69 |
| 2020-12-29 | 4.2 | 3.9 | 4.2 | 4.01 | 95900.0 | 4.01 |
| 2020-12-28 | 4.62 | 4.11 | 4.56 | 4.25 | 151400.0 | 4.25 |
| 2020-12-24 | 4.65 | 4.38 | 4.57 | 4.47 | 28000.0 | 4.47 |
| 2020-12-23 | 5.33 | 4.35 | 4.35 | 4.66 | 164200.0 | 4.66 |
| 2020-12-22 | 4.38 | 4.1 | 4.31 | 4.34 | 44500.0 | 4.34 |
| 2020-12-21 | 4.42 | 4.24 | 4.26 | 4.39 | 13100.0 | 4.39 |
| 2020-12-18 | 4.6 | 4.26 | 4.47 | 4.35 | 112000.0 | 4.35 |
| 2020-12-17 | 4.64 | 4.48 | 4.64 | 4.55 | 9800.0 | 4.55 |
| 2020-12-16 | 4.63 | 4.41 | 4.44 | 4.56 | 14100.0 | 4.56 |
| 2020-12-15 | 4.48 | 4.3 | 4.4 | 4.44 | 14400.0 | 4.44 |
| 2020-12-14 | 4.46 | 4.22 | 4.39 | 4.35 | 28700.0 | 4.35 |
| 2020-12-11 | 4.47 | 4.31 | 4.33 | 4.45 | 24400.0 | 4.45 |
| 2020-12-10 | 4.47 | 4.31 | 4.31 | 4.4 | 19300.0 | 4.4 |
| 2020-12-09 | 4.66 | 4.38 | 4.46 | 4.48 | 46900.0 | 4.48 |
| 2020-12-08 | 4.51 | 4.3 | 4.45 | 4.46 | 65900.0 | 4.46 |
| 2020-12-07 | 4.7 | 4.4 | 4.7 | 4.53 | 28800.0 | 4.53 |
| 2020-12-04 | 4.78 | 4.59 | 4.7 | 4.66 | 18500.0 | 4.66 |
| 2020-12-03 | 4.75 | 4.5 | 4.75 | 4.64 | 16100.0 | 4.64 |
| 2020-12-02 | 4.73 | 4.36 | 4.42 | 4.68 | 28300.0 | 4.68 |
| 2020-12-01 | 4.95 | 4.55 | 4.8 | 4.6 | 10900.0 | 4.6 |
| 2020-11-30 | 4.87 | 4.56 | 4.7 | 4.72 | 14800.0 | 4.72 |
| 2020-11-27 | 4.91 | 4.75 | 4.82 | 4.77 | 32200.0 | 4.77 |
| 2020-11-25 | 4.92 | 4.53 | 4.75 | 4.86 | 41400.0 | 4.86 |
| 2020-11-24 | 5.29 | 4.62 | 5.29 | 4.67 | 59200.0 | 4.67 |
| 2020-11-23 | 5.38 | 4.69 | 4.71 | 5.35 | 93100.0 | 5.35 |
| 2020-11-20 | 5.04 | 4.65 | 4.73 | 4.72 | 39200.0 | 4.72 |
| 2020-11-19 | 5.05 | 4.4 | 4.5 | 4.8 | 97800.0 | 4.8 |
| 2020-11-18 | 5.4 | 4.49 | 5.4 | 4.53 | 184900.0 | 4.53 |
| 2020-11-17 | 5.77 | 5.04 | 5.2 | 5.51 | 196500.0 | 5.51 |
| 2020-11-16 | 5.2 | 4.78 | 4.88 | 5.15 | 135900.0 | 5.15 |
| 2020-11-13 | 4.9 | 4.64 | 4.77 | 4.89 | 33200.0 | 4.89 |
| 2020-11-12 | 4.95 | 4.7 | 4.91 | 4.77 | 68900.0 | 4.77 |
| 2020-11-11 | 4.92 | 4.7 | 4.72 | 4.86 | 38700.0 | 4.86 |
| 2020-11-10 | 4.95 | 4.55 | 4.55 | 4.74 | 227200.0 | 4.74 |
| 2020-11-09 | 4.63 | 4.4 | 4.4 | 4.54 | 43000.0 | 4.54 |
| 2020-11-06 | 4.49 | 4.38 | 4.45 | 4.45 | 30900.0 | 4.45 |
| 2020-11-05 | 4.5 | 4.19 | 4.2 | 4.46 | 55100.0 | 4.46 |
| 2020-11-04 | 4.13 | 3.9 | 3.97 | 4.09 | 15000.0 | 4.09 |
| 2020-11-03 | 4.24 | 3.95 | 4.0 | 3.98 | 83200.0 | 3.98 |
| 2020-11-02 | 3.95 | 3.71 | 3.71 | 3.95 | 49600.0 | 3.95 |
| 2020-10-30 | 3.89 | 3.62 | 3.77 | 3.69 | 36900.0 | 3.69 |
| 2020-10-29 | 3.8 | 3.54 | 3.62 | 3.75 | 51700.0 | 3.75 |
| 2020-10-28 | 3.87 | 3.5 | 3.7 | 3.59 | 51900.0 | 3.59 |
| 2020-10-27 | 3.9 | 3.69 | 3.9 | 3.74 | 35500.0 | 3.74 |
| 2020-10-26 | 4.2 | 3.75 | 4.11 | 3.77 | 61900.0 | 3.77 |
| 2020-10-23 | 4.48 | 4.12 | 4.45 | 4.15 | 146600.0 | 4.15 |
| 2020-10-22 | 4.75 | 4.09 | 4.1 | 4.49 | 598700.0 | 4.49 |
| 2020-10-21 | 4.35 | 4.1 | 4.14 | 4.26 | 42000.0 | 4.26 |
| 2020-10-20 | 4.28 | 4.09 | 4.17 | 4.22 | 58300.0 | 4.22 |
| 2020-10-19 | 4.8 | 4.19 | 4.8 | 4.22 | 128200.0 | 4.22 |
| 2020-10-16 | 5.13 | 4.51 | 4.53 | 4.79 | 276000.0 | 4.79 |
| 2020-10-15 | 4.66 | 4.41 | 4.5 | 4.58 | 40700.0 | 4.58 |
| 2020-10-14 | 4.6 | 4.39 | 4.57 | 4.58 | 126900.0 | 4.58 |
| 2020-10-13 | 4.72 | 4.08 | 4.1 | 4.49 | 485900.0 | 4.49 |
| 2020-10-12 | 4.48 | 4.05 | 4.46 | 4.17 | 210300.0 | 4.17 |
| 2020-10-09 | 4.61 | 4.17 | 4.4 | 4.49 | 575000.0 | 4.49 |
| 2020-10-08 | 5.17 | 4.32 | 4.8 | 4.79 | 2985000.0 | 4.79 |
| 2020-10-07 | 7.47 | 3.0 | 3.0 | 5.74 | 44610400.0 | 5.74 |
| 2020-10-06 | 3.1 | 2.89 | 2.99 | 2.98 | 32700.0 | 2.98 |
| 2020-10-05 | 3.11 | 2.89 | 3.04 | 2.89 | 21400.0 | 2.89 |
| 2020-10-02 | 2.97 | 2.85 | 2.89 | 2.9 | 5700.0 | 2.9 |
| 2020-10-01 | 3.03 | 2.88 | 3.0 | 2.92 | 37100.0 | 2.92 |
| 2020-09-30 | 3.44 | 3.02 | 3.44 | 3.06 | 15700.0 | 3.06 |
| 2020-09-29 | 3.31 | 2.96 | 3.23 | 3.0 | 28100.0 | 3.0 |
| 2020-09-28 | 3.44 | 3.12 | 3.12 | 3.3 | 89800.0 | 3.3 |
| 2020-09-25 | 3.29 | 2.94 | 3.0 | 3.08 | 85600.0 | 3.08 |
| 2020-09-24 | 3.21 | 2.7 | 2.73 | 2.88 | 95700.0 | 2.88 |
| 2020-09-23 | 2.74 | 2.67 | 2.71 | 2.74 | 3100.0 | 2.74 |
| 2020-09-22 | 2.79 | 2.7 | 2.74 | 2.73 | 12500.0 | 2.73 |
| 2020-09-21 | 2.9 | 2.64 | 2.82 | 2.73 | 28300.0 | 2.73 |
| 2020-09-18 | 2.9 | 2.75 | 2.81 | 2.87 | 15400.0 | 2.87 |
| 2020-09-17 | 2.85 | 2.76 | 2.84 | 2.77 | 19300.0 | 2.77 |
| 2020-09-16 | 2.94 | 2.75 | 2.8 | 2.75 | 19900.0 | 2.75 |
| 2020-09-15 | 2.87 | 2.7 | 2.7 | 2.8 | 43400.0 | 2.8 |
| 2020-09-14 | 2.79 | 2.72 | 2.77 | 2.77 | 3700.0 | 2.77 |
| 2020-09-11 | 2.83 | 2.7 | 2.8 | 2.71 | 18900.0 | 2.71 |
| 2020-09-10 | 2.87 | 2.75 | 2.75 | 2.82 | 23900.0 | 2.82 |
| 2020-09-09 | 3.0 | 2.88 | 3.0 | 2.98 | 9000.0 | 2.98 |
| 2020-09-08 | 3.03 | 2.8 | 3.03 | 2.85 | 7700.0 | 2.85 |
| 2020-09-04 | 2.92 | 2.71 | 2.83 | 2.74 | 34200.0 | 2.74 |
| 2020-09-03 | 2.91 | 2.73 | 2.73 | 2.74 | 14600.0 | 2.74 |
| 2020-09-02 | 2.95 | 2.77 | 2.92 | 2.8 | 28900.0 | 2.8 |
| 2020-09-01 | 3.0 | 2.92 | 2.99 | 2.99 | 20500.0 | 2.99 |
| 2020-08-31 | 3.06 | 2.97 | 3.02 | 3.01 | 5500.0 | 3.01 |
| 2020-08-28 | 3.18 | 2.95 | 3.06 | 3.07 | 53400.0 | 3.07 |
| 2020-08-27 | 3.2 | 3.05 | 3.13 | 3.16 | 33900.0 | 3.16 |
| 2020-08-26 | 3.26 | 3.05 | 3.26 | 3.14 | 17700.0 | 3.14 |
| 2020-08-25 | 3.25 | 3.16 | 3.25 | 3.17 | 1900.0 | 3.17 |
| 2020-08-24 | 3.29 | 3.16 | 3.16 | 3.2 | 4200.0 | 3.2 |
| 2020-08-21 | 3.41 | 3.17 | 3.41 | 3.2 | 7300.0 | 3.2 |
| 2020-08-20 | 3.39 | 3.3 | 3.39 | 3.31 | 6600.0 | 3.31 |
| 2020-08-19 | 3.43 | 3.27 | 3.3 | 3.41 | 9600.0 | 3.41 |
| 2020-08-18 | 3.49 | 3.2 | 3.25 | 3.33 | 11300.0 | 3.33 |
| 2020-08-17 | 3.52 | 3.26 | 3.52 | 3.26 | 13500.0 | 3.26 |
| 2020-08-14 | 3.59 | 3.5 | 3.57 | 3.55 | 5200.0 | 3.55 |
| 2020-08-13 | 3.66 | 3.61 | 3.66 | 3.61 | 900.0 | 3.61 |
| 2020-08-12 | 3.71 | 3.6 | 3.61 | 3.62 | 8600.0 | 3.62 |
| 2020-08-11 | 3.75 | 3.63 | 3.75 | 3.71 | 8300.0 | 3.71 |
| 2020-08-10 | 3.74 | 3.54 | 3.61 | 3.74 | 15000.0 | 3.74 |
| 2020-08-07 | 3.75 | 3.51 | 3.75 | 3.69 | 17200.0 | 3.69 |
| 2020-08-06 | 3.87 | 3.52 | 3.63 | 3.76 | 29100.0 | 3.76 |
| 2020-08-05 | 3.74 | 3.36 | 3.4 | 3.52 | 87300.0 | 3.52 |
| 2020-08-04 | 3.3 | 3.13 | 3.15 | 3.27 | 10100.0 | 3.27 |
| 2020-08-03 | 3.21 | 3.13 | 3.13 | 3.2 | 11600.0 | 3.2 |
| 2020-07-31 | 3.2 | 3.12 | 3.17 | 3.13 | 8000.0 | 3.13 |
| 2020-07-30 | 3.26 | 3.13 | 3.13 | 3.17 | 5400.0 | 3.17 |
| 2020-07-29 | 3.34 | 3.15 | 3.15 | 3.21 | 12100.0 | 3.21 |
| 2020-07-28 | 3.31 | 3.13 | 3.21 | 3.2 | 5000.0 | 3.2 |
| 2020-07-27 | 3.26 | 3.11 | 3.11 | 3.2 | 11000.0 | 3.2 |
| 2020-07-24 | 3.36 | 3.15 | 3.25 | 3.17 | 13000.0 | 3.17 |
| 2020-07-23 | 3.38 | 3.12 | 3.3 | 3.18 | 16100.0 | 3.18 |
| 2020-07-22 | 3.26 | 3.12 | 3.25 | 3.25 | 4700.0 | 3.25 |
| 2020-07-21 | 3.49 | 3.26 | 3.28 | 3.36 | 10700.0 | 3.36 |
| 2020-07-20 | 3.5 | 3.17 | 3.37 | 3.28 | 14000.0 | 3.28 |
| 2020-07-17 | 3.49 | 3.24 | 3.28 | 3.37 | 24400.0 | 3.37 |
| 2020-07-16 | 3.43 | 3.09 | 3.09 | 3.4 | 22600.0 | 3.4 |
| 2020-07-15 | 3.28 | 3.02 | 3.14 | 3.15 | 45000.0 | 3.15 |
| 2020-07-14 | 4.7 | 3.05 | 3.54 | 3.37 | 754300.0 | 3.37 |
| 2020-07-13 | 3.5 | 3.25 | 3.28 | 3.3 | 27000.0 | 3.3 |
| 2020-07-10 | 3.46 | 3.2 | 3.45 | 3.36 | 26300.0 | 3.36 |
| 2020-07-09 | 3.67 | 2.93 | 3.1 | 3.39 | 103200.0 | 3.39 |
| 2020-07-08 | 3.09 | 2.95 | 3.08 | 3.09 | 8400.0 | 3.09 |
| 2020-07-07 | 3.1 | 2.87 | 2.9 | 3.0 | 29200.0 | 3.0 |
| 2020-07-06 | 3.08 | 2.87 | 3.02 | 2.9 | 12000.0 | 2.9 |
| 2020-07-02 | 3.11 | 2.9 | 2.92 | 2.93 | 3600.0 | 2.93 |
| 2020-07-01 | 3.14 | 2.86 | 3.08 | 2.96 | 15900.0 | 2.96 |
| 2020-06-30 | 3.15 | 2.96 | 3.06 | 3.08 | 9800.0 | 3.08 |
| 2020-06-29 | 3.09 | 2.99 | 3.08 | 3.0 | 1300.0 | 3.0 |
| 2020-06-26 | 3.15 | 3.0 | 3.1 | 3.06 | 6500.0 | 3.06 |
| 2020-06-25 | 3.14 | 3.06 | 3.14 | 3.09 | 3300.0 | 3.09 |
| 2020-06-24 | 3.28 | 3.03 | 3.17 | 3.14 | 14500.0 | 3.14 |
| 2020-06-23 | 3.28 | 3.1 | 3.23 | 3.23 | 25400.0 | 3.23 |
| 2020-06-22 | 3.19 | 3.11 | 3.16 | 3.18 | 2500.0 | 3.18 |
| 2020-06-19 | 3.38 | 3.16 | 3.2 | 3.16 | 8200.0 | 3.16 |
| 2020-06-18 | 3.44 | 3.15 | 3.29 | 3.26 | 3300.0 | 3.26 |
| 2020-06-17 | 3.33 | 3.18 | 3.33 | 3.27 | 1800.0 | 3.27 |
| 2020-06-16 | 3.26 | 3.08 | 3.16 | 3.09 | 7000.0 | 3.09 |
| 2020-06-15 | 3.27 | 2.97 | 3.11 | 3.05 | 7100.0 | 3.05 |
| 2020-06-12 | 3.51 | 2.98 | 3.51 | 3.0 | 18100.0 | 3.0 |
| 2020-06-11 | 3.48 | 3.1 | 3.38 | 3.1 | 13200.0 | 3.1 |
| 2020-06-10 | 3.64 | 3.33 | 3.58 | 3.38 | 12800.0 | 3.38 |
| 2020-06-09 | 3.68 | 3.2 | 3.54 | 3.58 | 15200.0 | 3.58 |
| 2020-06-08 | 3.75 | 3.16 | 3.16 | 3.47 | 120800.0 | 3.47 |
| 2020-06-05 | 3.17 | 3.11 | 3.16 | 3.16 | 19700.0 | 3.16 |
| 2020-06-04 | 3.16 | 3.06 | 3.15 | 3.15 | 9700.0 | 3.15 |
| 2020-06-03 | 3.17 | 3.08 | 3.16 | 3.14 | 13400.0 | 3.14 |
| 2020-06-02 | 3.18 | 3.01 | 3.1 | 3.16 | 14200.0 | 3.16 |
| 2020-06-01 | 3.16 | 3.02 | 3.13 | 3.16 | 11200.0 | 3.16 |
| 2020-05-29 | 3.23 | 2.92 | 3.15 | 3.16 | 73300.0 | 3.16 |
| 2020-05-28 | 3.05 | 2.91 | 2.97 | 2.96 | 8100.0 | 2.96 |
| 2020-05-27 | 3.11 | 3.0 | 3.0 | 3.0 | 6400.0 | 3.0 |
| 2020-05-26 | 3.15 | 2.93 | 3.15 | 3.13 | 15900.0 | 3.13 |
| 2020-05-22 | 3.12 | 2.94 | 2.94 | 3.04 | 2100.0 | 3.04 |
| 2020-05-21 | 3.15 | 2.93 | 3.15 | 2.94 | 10400.0 | 2.94 |
| 2020-05-20 | 3.15 | 2.85 | 3.15 | 3.04 | 11300.0 | 3.04 |
| 2020-05-19 | 3.14 | 2.87 | 3.14 | 3.05 | 13700.0 | 3.05 |
| 2020-05-18 | 3.14 | 2.84 | 3.1 | 3.01 | 12200.0 | 3.01 |
| 2020-05-15 | 3.19 | 2.92 | 3.19 | 3.1 | 17700.0 | 3.1 |
| 2020-05-14 | 2.98 | 2.69 | 2.94 | 2.85 | 22700.0 | 2.85 |
| 2020-05-13 | 3.34 | 2.85 | 3.14 | 3.06 | 21300.0 | 3.06 |
| 2020-05-12 | 3.21 | 3.12 | 3.15 | 3.15 | 12900.0 | 3.15 |
| 2020-05-11 | 3.35 | 3.08 | 3.16 | 3.08 | 5300.0 | 3.08 |
| 2020-05-08 | 3.49 | 3.15 | 3.28 | 3.3 | 35500.0 | 3.3 |
| 2020-05-07 | 3.41 | 3.07 | 3.14 | 3.16 | 15700.0 | 3.16 |
| 2020-05-06 | 3.47 | 3.1 | 3.14 | 3.35 | 30100.0 | 3.35 |
| 2020-05-05 | 3.49 | 3.02 | 3.42 | 3.16 | 21700.0 | 3.16 |
| 2020-05-04 | 3.63 | 3.31 | 3.49 | 3.47 | 3800.0 | 3.47 |
| 2020-05-01 | 3.73 | 3.53 | 3.6 | 3.63 | 7500.0 | 3.63 |
| 2020-04-30 | 3.97 | 3.6 | 3.73 | 3.6 | 55900.0 | 3.6 |
| 2020-04-29 | 3.75 | 3.6 | 3.65 | 3.62 | 15300.0 | 3.62 |
| 2020-04-28 | 3.79 | 3.6 | 3.79 | 3.64 | 10300.0 | 3.64 |
| 2020-04-27 | 3.73 | 3.54 | 3.56 | 3.73 | 4600.0 | 3.73 |
| 2020-04-24 | 3.79 | 3.54 | 3.57 | 3.63 | 6800.0 | 3.63 |
| 2020-04-23 | 3.78 | 3.6 | 3.78 | 3.61 | 3100.0 | 3.61 |
| 2020-04-22 | 3.83 | 3.69 | 3.83 | 3.72 | 3900.0 | 3.72 |
| 2020-04-21 | 3.78 | 3.56 | 3.61 | 3.59 | 9900.0 | 3.59 |
| 2020-04-20 | 3.88 | 3.68 | 3.88 | 3.68 | 6400.0 | 3.68 |
| 2020-04-17 | 4.1 | 3.6 | 4.1 | 3.79 | 20200.0 | 3.79 |
| 2020-04-16 | 4.05 | 3.43 | 3.51 | 3.9 | 60100.0 | 3.9 |
| 2020-04-15 | 3.39 | 3.33 | 3.36 | 3.39 | 16500.0 | 3.39 |
| 2020-04-14 | 3.32 | 2.86 | 2.86 | 3.32 | 6900.0 | 3.32 |
| 2020-04-13 | 3.4 | 3.11 | 3.11 | 3.25 | 21800.0 | 3.25 |
| 2020-04-09 | 3.02 | 2.55 | 2.66 | 3.01 | 21800.0 | 3.01 |
| 2020-04-08 | 2.75 | 2.63 | 2.73 | 2.7 | 9400.0 | 2.7 |
| 2020-04-07 | 2.72 | 2.6 | 2.72 | 2.61 | 3100.0 | 2.61 |
| 2020-04-06 | 2.69 | 2.5 | 2.5 | 2.5 | 3600.0 | 2.5 |
| 2020-04-03 | 2.71 | 2.2 | 2.2 | 2.32 | 9000.0 | 2.32 |
| 2020-04-02 | 2.38 | 2.2 | 2.37 | 2.25 | 15700.0 | 2.25 |
| 2020-04-01 | 2.69 | 2.32 | 2.42 | 2.33 | 19200.0 | 2.33 |
| 2020-03-31 | 2.45 | 2.32 | 2.32 | 2.38 | 4300.0 | 2.38 |
| 2020-03-30 | 2.69 | 2.34 | 2.69 | 2.42 | 14800.0 | 2.42 |
| 2020-03-27 | 2.86 | 2.39 | 2.39 | 2.59 | 2300.0 | 2.59 |
| 2020-03-26 | 2.66 | 2.45 | 2.66 | 2.65 | 15200.0 | 2.65 |
| 2020-03-25 | 2.85 | 2.44 | 2.62 | 2.67 | 10900.0 | 2.67 |
| 2020-03-24 | 2.67 | 2.21 | 2.21 | 2.48 | 38200.0 | 2.48 |
| 2020-03-23 | 2.3 | 1.95 | 2.24 | 2.01 | 28300.0 | 2.01 |
| 2020-03-20 | 2.63 | 2.27 | 2.47 | 2.27 | 19700.0 | 2.27 |
| 2020-03-19 | 2.79 | 2.36 | 2.79 | 2.6 | 32100.0 | 2.6 |
| 2020-03-18 | 3.0 | 2.63 | 2.95 | 2.68 | 25400.0 | 2.68 |
| 2020-03-17 | 3.1 | 2.64 | 3.1 | 2.73 | 22500.0 | 2.73 |
| 2020-03-16 | 3.04 | 2.6 | 2.85 | 2.84 | 14500.0 | 2.84 |
| 2020-03-13 | 3.34 | 2.85 | 2.85 | 2.93 | 32500.0 | 2.93 |
| 2020-03-12 | 3.13 | 2.8 | 3.13 | 2.85 | 47500.0 | 2.85 |
| 2020-03-11 | 3.35 | 3.16 | 3.3 | 3.22 | 13400.0 | 3.22 |
| 2020-03-10 | 3.53 | 3.22 | 3.53 | 3.37 | 18300.0 | 3.37 |
| 2020-03-09 | 3.58 | 3.22 | 3.44 | 3.45 | 17600.0 | 3.45 |
| 2020-03-06 | 3.84 | 3.63 | 3.7 | 3.68 | 13500.0 | 3.68 |
| 2020-03-05 | 4.13 | 3.79 | 3.8 | 3.87 | 14400.0 | 3.87 |
| 2020-03-04 | 4.57 | 3.71 | 3.76 | 3.71 | 14600.0 | 3.71 |
| 2020-03-03 | 3.88 | 3.57 | 3.63 | 3.88 | 15000.0 | 3.88 |
| 2020-03-02 | 3.94 | 3.55 | 3.9 | 3.72 | 24700.0 | 3.72 |
| 2020-02-28 | 4.0 | 3.81 | 3.81 | 3.9 | 9200.0 | 3.9 |
| 2020-02-27 | 4.34 | 3.75 | 4.21 | 3.96 | 43200.0 | 3.96 |
| 2020-02-26 | 4.53 | 4.2 | 4.28 | 4.37 | 9300.0 | 4.37 |
| 2020-02-25 | 4.58 | 4.1 | 4.51 | 4.26 | 8300.0 | 4.26 |
| 2020-02-24 | 4.94 | 4.21 | 4.89 | 4.68 | 12200.0 | 4.68 |
| 2020-02-21 | 4.87 | 4.75 | 4.81 | 4.75 | 7400.0 | 4.75 |
| 2020-02-20 | 4.96 | 4.8 | 4.8 | 4.81 | 12000.0 | 4.81 |
| 2020-02-19 | 4.93 | 4.75 | 4.84 | 4.77 | 8200.0 | 4.77 |
| 2020-02-18 | 4.9 | 4.85 | 4.9 | 4.85 | 3100.0 | 4.85 |