| 名前 | Community West Bancshares Common Stock |
| ティッカー | CWBC |
| 国 | United States |
| 上場年 | nan |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 10.0 | 9.58 | 9.61 | 10.0 | 4800.0 | 10.0 |
| 2021-02-12 | 9.6 | 9.5 | 9.5 | 9.6 | 4500.0 | 9.6 |
| 2021-02-11 | 9.67 | 9.67 | 9.67 | 9.67 | 600.0 | 9.67 |
| 2021-02-10 | 9.96 | 9.23 | 9.79 | 9.84 | 5500.0 | 9.84 |
| 2021-02-09 | 9.93 | 9.35 | 9.5 | 9.81 | 42300.0 | 9.81 |
| 2021-02-08 | 9.59 | 9.08 | 9.25 | 9.5 | 15500.0 | 9.5 |
| 2021-02-05 | 9.3 | 9.22 | 9.22 | 9.29 | 4100.0 | 9.23 |
| 2021-02-04 | 9.24 | 9.11 | 9.11 | 9.11 | 12200.0 | 9.05 |
| 2021-02-03 | 9.11 | 9.07 | 9.11 | 9.11 | 3700.0 | 9.05 |
| 2021-02-02 | 9.11 | 8.93 | 8.97 | 9.1 | 29800.0 | 9.04 |
| 2021-02-01 | 9.12 | 8.79 | 8.97 | 8.91 | 51900.0 | 8.85 |
| 2021-01-29 | 8.81 | 8.75 | 8.75 | 8.75 | 13900.0 | 8.69 |
| 2021-01-28 | 8.81 | 8.75 | 8.75 | 8.81 | 1100.0 | 8.75 |
| 2021-01-27 | 8.78 | 8.75 | 8.75 | 8.76 | 1700.0 | 8.7 |
| 2021-01-26 | 8.85 | 8.75 | 8.85 | 8.75 | 1600.0 | 8.69 |
| 2021-01-25 | 8.8 | 8.8 | 8.8 | 8.8 | 2700.0 | 8.74 |
| 2021-01-22 | 8.8 | 8.8 | 8.8 | 8.8 | 200.0 | 8.74 |
| 2021-01-21 | 9.0 | 8.8 | 9.0 | 8.8 | 41100.0 | 8.74 |
| 2021-01-20 | 8.96 | 8.81 | 8.96 | 8.81 | 1000.0 | 8.75 |
| 2021-01-19 | 8.9 | 8.8 | 8.88 | 8.9 | 2600.0 | 8.84 |
| 2021-01-15 | 9.04 | 8.79 | 8.83 | 9.04 | 1600.0 | 8.98 |
| 2021-01-14 | 9.0 | 8.9 | 9.0 | 8.96 | 9800.0 | 8.9 |
| 2021-01-13 | 9.0 | 8.92 | 9.0 | 9.0 | 13900.0 | 8.94 |
| 2021-01-12 | 8.97 | 8.92 | 8.92 | 8.92 | 5800.0 | 8.86 |
| 2021-01-11 | 8.99 | 8.91 | 8.99 | 8.91 | 1200.0 | 8.85 |
| 2021-01-08 | 9.23 | 8.75 | 8.92 | 9.1 | 18100.0 | 9.04 |
| 2021-01-07 | 9.06 | 9.01 | 9.06 | 9.01 | 500.0 | 8.95 |
| 2021-01-06 | 9.25 | 9.02 | 9.05 | 9.05 | 4500.0 | 8.99 |
| 2021-01-05 | 9.03 | 8.78 | 8.78 | 9.03 | 1300.0 | 8.97 |
| 2021-01-04 | 9.14 | 8.9 | 9.14 | 8.9 | 1800.0 | 8.84 |
| 2020-12-31 | 9.24 | 8.87 | 9.24 | 9.08 | 2700.0 | 9.02 |
| 2020-12-30 | 9.2 | 8.75 | 9.0 | 9.2 | 6600.0 | 9.14 |
| 2020-12-29 | 8.91 | 8.84 | 8.88 | 8.88 | 1800.0 | 8.82 |
| 2020-12-28 | 9.25 | 8.78 | 8.79 | 9.23 | 3200.0 | 9.17 |
| 2020-12-24 | 9.03 | 8.82 | 9.03 | 8.82 | 600.0 | 8.76 |
| 2020-12-23 | 9.25 | 8.75 | 8.81 | 9.17 | 31500.0 | 9.11 |
| 2020-12-22 | 9.25 | 9.25 | 9.25 | 9.25 | 0.0 | 9.19 |
| 2020-12-21 | 9.25 | 9.25 | 9.25 | 9.25 | 200.0 | 9.19 |
| 2020-12-18 | 9.25 | 8.91 | 9.24 | 8.91 | 4700.0 | 8.85 |
| 2020-12-17 | 9.25 | 8.98 | 9.15 | 9.22 | 4300.0 | 9.16 |
| 2020-12-16 | 9.25 | 9.06 | 9.2 | 9.06 | 1400.0 | 9.0 |
| 2020-12-15 | 9.24 | 9.05 | 9.24 | 9.1 | 2500.0 | 9.04 |
| 2020-12-14 | 9.24 | 9.24 | 9.24 | 9.24 | 300.0 | 9.18 |
| 2020-12-11 | 9.14 | 9.14 | 9.14 | 9.14 | 0.0 | 9.08 |
| 2020-12-10 | 9.14 | 9.14 | 9.14 | 9.14 | 100.0 | 9.08 |
| 2020-12-09 | 9.14 | 8.88 | 8.88 | 9.14 | 3200.0 | 9.08 |
| 2020-12-08 | 9.05 | 8.9 | 8.95 | 8.9 | 1700.0 | 8.84 |
| 2020-12-07 | 9.07 | 8.97 | 8.97 | 9.07 | 700.0 | 9.01 |
| 2020-12-04 | 9.14 | 9.14 | 9.14 | 9.14 | 300.0 | 9.08 |
| 2020-12-03 | 9.28 | 8.75 | 8.75 | 9.14 | 337800.0 | 9.08 |
| 2020-12-02 | 8.75 | 8.51 | 8.68 | 8.75 | 14600.0 | 8.69 |
| 2020-12-01 | 8.62 | 8.51 | 8.59 | 8.51 | 2200.0 | 8.46 |
| 2020-11-30 | 8.55 | 8.35 | 8.36 | 8.55 | 1000.0 | 8.49 |
| 2020-11-27 | 8.55 | 8.5 | 8.54 | 8.5 | 1400.0 | 8.45 |
| 2020-11-25 | 8.64 | 8.16 | 8.25 | 8.64 | 13000.0 | 8.58 |
| 2020-11-24 | 8.21 | 8.21 | 8.21 | 8.21 | 200.0 | 8.16 |
| 2020-11-23 | 8.57 | 8.21 | 8.57 | 8.21 | 1600.0 | 8.16 |
| 2020-11-20 | 8.2 | 8.18 | 8.19 | 8.2 | 22500.0 | 8.15 |
| 2020-11-19 | 8.24 | 8.18 | 8.19 | 8.24 | 1800.0 | 8.19 |
| 2020-11-18 | 8.25 | 8.25 | 8.25 | 8.25 | 200.0 | 8.2 |
| 2020-11-17 | 8.26 | 8.26 | 8.26 | 8.26 | 300.0 | 8.21 |
| 2020-11-16 | 8.25 | 8.25 | 8.25 | 8.25 | 2300.0 | 8.2 |
| 2020-11-13 | 8.26 | 8.25 | 8.25 | 8.25 | 6900.0 | 8.2 |
| 2020-11-12 | 8.36 | 8.36 | 8.36 | 8.36 | 800.0 | 8.31 |
| 2020-11-11 | 8.25 | 8.25 | 8.25 | 8.25 | 0.0 | 8.15 |
| 2020-11-10 | 8.75 | 8.25 | 8.46 | 8.25 | 13600.0 | 8.15 |
| 2020-11-09 | 8.41 | 8.28 | 8.28 | 8.37 | 26100.0 | 8.27 |
| 2020-11-06 | 8.25 | 8.25 | 8.25 | 8.25 | 500.0 | 8.15 |
| 2020-11-05 | 8.18 | 8.18 | 8.18 | 8.18 | 0.0 | 8.08 |
| 2020-11-04 | 8.18 | 8.18 | 8.18 | 8.18 | 300.0 | 8.08 |
| 2020-11-03 | 8.25 | 8.25 | 8.25 | 8.25 | 0.0 | 8.15 |
| 2020-11-02 | 8.25 | 8.25 | 8.25 | 8.25 | 300.0 | 8.15 |
| 2020-10-30 | 8.2 | 8.05 | 8.2 | 8.05 | 800.0 | 7.95 |
| 2020-10-29 | 8.35 | 8.25 | 8.3 | 8.35 | 7500.0 | 8.25 |
| 2020-10-28 | 8.25 | 8.23 | 8.23 | 8.25 | 1800.0 | 8.15 |
| 2020-10-27 | 8.3 | 8.25 | 8.3 | 8.25 | 200.0 | 8.15 |
| 2020-10-26 | 8.35 | 8.09 | 8.3 | 8.09 | 2300.0 | 7.99 |
| 2020-10-23 | 8.25 | 8.25 | 8.25 | 8.25 | 300.0 | 8.15 |
| 2020-10-22 | 8.29 | 8.15 | 8.25 | 8.15 | 1300.0 | 8.05 |
| 2020-10-21 | 8.25 | 8.23 | 8.23 | 8.25 | 1500.0 | 8.15 |
| 2020-10-20 | 8.48 | 8.23 | 8.48 | 8.25 | 3100.0 | 8.15 |
| 2020-10-19 | 8.15 | 8.15 | 8.15 | 8.15 | 100.0 | 8.05 |
| 2020-10-16 | 8.15 | 8.13 | 8.13 | 8.15 | 300.0 | 8.05 |
| 2020-10-15 | 8.1 | 8.05 | 8.05 | 8.1 | 48400.0 | 8.0 |
| 2020-10-14 | 8.2 | 8.05 | 8.16 | 8.05 | 5300.0 | 7.95 |
| 2020-10-13 | 8.2 | 8.15 | 8.2 | 8.15 | 18400.0 | 8.05 |
| 2020-10-12 | 8.3 | 8.23 | 8.25 | 8.25 | 6600.0 | 8.15 |
| 2020-10-09 | 8.3 | 8.3 | 8.3 | 8.3 | 0.0 | 8.2 |
| 2020-10-08 | 8.35 | 8.3 | 8.31 | 8.3 | 1700.0 | 8.2 |
| 2020-10-07 | 8.16 | 8.16 | 8.16 | 8.16 | 0.0 | 8.06 |
| 2020-10-06 | 8.16 | 8.11 | 8.11 | 8.16 | 900.0 | 8.06 |
| 2020-10-05 | 8.47 | 8.25 | 8.25 | 8.47 | 600.0 | 8.36 |
| 2020-10-02 | 8.7 | 8.03 | 8.03 | 8.48 | 27900.0 | 8.37 |
| 2020-10-01 | 8.4 | 8.4 | 8.4 | 8.4 | 100.0 | 8.3 |
| 2020-09-30 | 8.35 | 8.03 | 8.25 | 8.03 | 400.0 | 7.93 |
| 2020-09-29 | 8.36 | 8.01 | 8.36 | 8.33 | 1600.0 | 8.23 |
| 2020-09-28 | 8.66 | 8.66 | 8.66 | 8.66 | 300.0 | 8.55 |
| 2020-09-25 | 8.74 | 8.74 | 8.74 | 8.74 | 200.0 | 8.63 |
| 2020-09-24 | 8.65 | 8.0 | 8.27 | 8.04 | 2400.0 | 7.94 |
| 2020-09-23 | 8.66 | 8.06 | 8.45 | 8.66 | 3000.0 | 8.55 |
| 2020-09-22 | 8.5 | 8.2 | 8.2 | 8.5 | 14000.0 | 8.39 |
| 2020-09-21 | 8.2 | 8.06 | 8.2 | 8.2 | 2500.0 | 8.1 |
| 2020-09-18 | 8.3 | 8.2 | 8.3 | 8.2 | 2000.0 | 8.1 |
| 2020-09-17 | 8.2 | 8.2 | 8.2 | 8.2 | 0.0 | 8.1 |
| 2020-09-16 | 8.45 | 8.12 | 8.12 | 8.2 | 18200.0 | 8.1 |
| 2020-09-15 | 8.12 | 8.12 | 8.12 | 8.12 | 0.0 | 8.02 |
| 2020-09-14 | 8.25 | 8.0 | 8.0 | 8.12 | 1000.0 | 8.02 |
| 2020-09-11 | 8.21 | 8.12 | 8.15 | 8.15 | 3300.0 | 8.05 |
| 2020-09-10 | 8.15 | 8.15 | 8.15 | 8.15 | 0.0 | 8.05 |
| 2020-09-09 | 8.15 | 8.0 | 8.15 | 8.15 | 138300.0 | 8.05 |
| 2020-09-08 | 8.0 | 7.93 | 8.0 | 8.0 | 2600.0 | 7.9 |
| 2020-09-04 | 8.3 | 8.3 | 8.3 | 8.3 | 500.0 | 8.2 |
| 2020-09-03 | 8.35 | 8.35 | 8.35 | 8.35 | 400.0 | 8.25 |
| 2020-09-02 | 8.48 | 8.1 | 8.4 | 8.28 | 28500.0 | 8.18 |
| 2020-09-01 | 8.65 | 7.82 | 8.23 | 8.6 | 15800.0 | 8.49 |
| 2020-08-31 | 8.75 | 7.93 | 8.75 | 8.2 | 3600.0 | 8.1 |
| 2020-08-28 | 8.75 | 8.48 | 8.74 | 8.5 | 2800.0 | 8.39 |
| 2020-08-27 | 8.3 | 7.85 | 8.05 | 8.3 | 1300.0 | 8.2 |
| 2020-08-26 | 8.3 | 8.3 | 8.3 | 8.3 | 100.0 | 8.2 |
| 2020-08-25 | 8.35 | 8.25 | 8.3 | 8.25 | 12800.0 | 8.15 |
| 2020-08-24 | 8.3 | 8.3 | 8.3 | 8.3 | 100.0 | 8.2 |
| 2020-08-21 | 8.28 | 8.02 | 8.28 | 8.28 | 1100.0 | 8.18 |
| 2020-08-20 | 8.3 | 7.86 | 7.86 | 8.12 | 500.0 | 8.02 |
| 2020-08-19 | 8.25 | 7.75 | 7.75 | 8.25 | 15400.0 | 8.15 |
| 2020-08-18 | 7.83 | 7.8 | 7.83 | 7.8 | 300.0 | 7.7 |
| 2020-08-17 | 8.0 | 7.83 | 8.0 | 7.83 | 500.0 | 7.73 |
| 2020-08-14 | 8.03 | 8.03 | 8.03 | 8.03 | 0.0 | 7.93 |
| 2020-08-13 | 8.03 | 8.03 | 8.03 | 8.03 | 200.0 | 7.93 |
| 2020-08-12 | 7.89 | 7.69 | 7.71 | 7.78 | 2100.0 | 7.64 |
| 2020-08-11 | 7.98 | 7.98 | 7.98 | 7.98 | 200.0 | 7.83 |
| 2020-08-10 | 7.78 | 7.65 | 7.78 | 7.7 | 2100.0 | 7.56 |
| 2020-08-07 | 8.05 | 7.72 | 7.72 | 7.84 | 900.0 | 7.7 |
| 2020-08-06 | 8.34 | 8.34 | 8.34 | 8.34 | 700.0 | 8.19 |
| 2020-08-05 | 8.04 | 7.65 | 8.04 | 7.65 | 7800.0 | 7.51 |
| 2020-08-04 | 7.78 | 7.73 | 7.73 | 7.73 | 1200.0 | 7.59 |
| 2020-08-03 | 8.25 | 8.25 | 8.25 | 8.25 | 100.0 | 8.1 |
| 2020-07-31 | 8.25 | 8.25 | 8.25 | 8.25 | 0.0 | 8.1 |
| 2020-07-30 | 8.26 | 7.74 | 7.75 | 8.25 | 21600.0 | 8.1 |
| 2020-07-29 | 8.25 | 7.95 | 8.0 | 8.25 | 53000.0 | 8.1 |
| 2020-07-28 | 7.75 | 7.75 | 7.75 | 7.75 | 0.0 | 7.61 |
| 2020-07-27 | 7.99 | 7.75 | 7.99 | 7.75 | 4100.0 | 7.61 |
| 2020-07-24 | 8.09 | 7.75 | 7.75 | 7.95 | 31500.0 | 7.81 |
| 2020-07-23 | 7.75 | 7.7 | 7.7 | 7.75 | 1200.0 | 7.61 |
| 2020-07-22 | 8.25 | 7.75 | 7.94 | 8.25 | 900.0 | 8.1 |
| 2020-07-21 | 8.08 | 8.08 | 8.08 | 8.08 | 400.0 | 7.93 |
| 2020-07-20 | 7.7 | 7.7 | 7.7 | 7.7 | 0.0 | 7.56 |
| 2020-07-17 | 7.7 | 7.7 | 7.7 | 7.7 | 0.0 | 7.56 |
| 2020-07-16 | 7.7 | 7.7 | 7.7 | 7.7 | 0.0 | 7.56 |
| 2020-07-15 | 7.73 | 7.7 | 7.73 | 7.7 | 900.0 | 7.56 |
| 2020-07-14 | 8.01 | 8.01 | 8.01 | 8.01 | 0.0 | 7.86 |
| 2020-07-13 | 8.14 | 8.01 | 8.14 | 8.01 | 600.0 | 7.86 |
| 2020-07-10 | 8.12 | 8.12 | 8.12 | 8.12 | 0.0 | 7.97 |
| 2020-07-09 | 8.12 | 8.12 | 8.12 | 8.12 | 0.0 | 7.97 |
| 2020-07-08 | 8.12 | 8.12 | 8.12 | 8.12 | 100.0 | 7.97 |
| 2020-07-07 | 8.25 | 8.11 | 8.25 | 8.12 | 5000.0 | 7.97 |
| 2020-07-06 | 8.25 | 8.25 | 8.25 | 8.25 | 1300.0 | 8.1 |
| 2020-07-02 | 8.25 | 8.25 | 8.25 | 8.25 | 0.0 | 8.1 |
| 2020-07-01 | 8.25 | 7.8 | 8.25 | 8.25 | 6800.0 | 8.1 |
| 2020-06-30 | 8.8 | 8.42 | 8.8 | 8.42 | 1200.0 | 8.27 |
| 2020-06-29 | 8.9 | 8.52 | 8.59 | 8.77 | 10500.0 | 8.61 |
| 2020-06-26 | 9.24 | 9.02 | 9.24 | 9.02 | 900.0 | 8.86 |
| 2020-06-25 | 8.4 | 7.95 | 8.0 | 8.4 | 4400.0 | 8.25 |
| 2020-06-24 | 7.99 | 7.99 | 7.99 | 7.99 | 300.0 | 7.84 |
| 2020-06-23 | 7.99 | 7.76 | 7.76 | 7.98 | 600.0 | 7.83 |
| 2020-06-22 | 8.17 | 7.73 | 7.73 | 7.98 | 3100.0 | 7.83 |
| 2020-06-19 | 8.24 | 7.8 | 7.8 | 8.24 | 600.0 | 8.09 |
| 2020-06-18 | 7.65 | 7.55 | 7.55 | 7.65 | 200.0 | 7.51 |
| 2020-06-17 | 7.95 | 7.78 | 7.95 | 7.78 | 400.0 | 7.64 |
| 2020-06-16 | 8.24 | 8.0 | 8.24 | 8.24 | 400.0 | 8.09 |
| 2020-06-15 | 8.24 | 7.56 | 7.59 | 8.05 | 3800.0 | 7.9 |
| 2020-06-12 | 8.25 | 7.87 | 8.25 | 7.87 | 1000.0 | 7.73 |
| 2020-06-11 | 8.24 | 8.0 | 8.0 | 8.24 | 500.0 | 8.09 |
| 2020-06-10 | 8.2 | 8.2 | 8.2 | 8.2 | 700.0 | 8.05 |
| 2020-06-09 | 8.45 | 7.95 | 8.14 | 8.35 | 10800.0 | 8.2 |
| 2020-06-08 | 8.53 | 8.29 | 8.53 | 8.3 | 2600.0 | 8.15 |
| 2020-06-05 | 7.75 | 6.76 | 6.99 | 7.75 | 14900.0 | 7.61 |
| 2020-06-04 | 7.0 | 6.54 | 6.65 | 7.0 | 269800.0 | 6.87 |
| 2020-06-03 | 7.0 | 6.43 | 6.99 | 6.7 | 25700.0 | 6.58 |
| 2020-06-02 | 6.73 | 6.49 | 6.61 | 6.73 | 4000.0 | 6.61 |
| 2020-06-01 | 7.0 | 6.39 | 7.0 | 6.39 | 5600.0 | 6.27 |
| 2020-05-29 | 6.7 | 6.41 | 6.56 | 6.51 | 10200.0 | 6.39 |
| 2020-05-28 | 6.7 | 6.4 | 6.7 | 6.4 | 32000.0 | 6.28 |
| 2020-05-27 | 6.74 | 6.36 | 6.71 | 6.55 | 5600.0 | 6.43 |
| 2020-05-26 | 6.7 | 6.55 | 6.7 | 6.7 | 700.0 | 6.58 |
| 2020-05-22 | 6.39 | 6.2 | 6.26 | 6.39 | 1700.0 | 6.27 |
| 2020-05-21 | 6.47 | 6.25 | 6.4 | 6.25 | 6700.0 | 6.14 |
| 2020-05-20 | 6.47 | 6.16 | 6.27 | 6.47 | 2900.0 | 6.35 |
| 2020-05-19 | 6.39 | 6.22 | 6.39 | 6.25 | 6000.0 | 6.14 |
| 2020-05-18 | 6.42 | 6.17 | 6.35 | 6.31 | 5200.0 | 6.2 |
| 2020-05-15 | 6.34 | 6.34 | 6.34 | 6.34 | 300.0 | 6.22 |
| 2020-05-14 | 6.35 | 6.2 | 6.25 | 6.27 | 99600.0 | 6.16 |
| 2020-05-13 | 6.75 | 6.5 | 6.75 | 6.55 | 12300.0 | 6.43 |
| 2020-05-12 | 7.0 | 6.81 | 7.0 | 6.81 | 1000.0 | 6.69 |
| 2020-05-11 | 6.65 | 6.65 | 6.65 | 6.65 | 500.0 | 6.53 |
| 2020-05-08 | 7.49 | 7.06 | 7.49 | 7.06 | 1500.0 | 6.93 |
| 2020-05-07 | 7.0 | 6.71 | 7.0 | 6.71 | 2800.0 | 6.59 |
| 2020-05-06 | 6.7 | 6.65 | 6.65 | 6.7 | 400.0 | 6.53 |
| 2020-05-05 | 6.66 | 6.6 | 6.66 | 6.65 | 2100.0 | 6.49 |
| 2020-05-04 | 7.17 | 6.64 | 6.64 | 7.17 | 1300.0 | 6.99 |
| 2020-05-01 | 6.67 | 6.61 | 6.67 | 6.61 | 1000.0 | 6.45 |
| 2020-04-30 | 7.52 | 6.52 | 6.83 | 6.91 | 13600.0 | 6.74 |
| 2020-04-29 | 6.93 | 6.15 | 6.15 | 6.71 | 31000.0 | 6.54 |
| 2020-04-28 | 6.39 | 6.1 | 6.26 | 6.1 | 14400.0 | 5.95 |
| 2020-04-27 | 6.49 | 6.18 | 6.47 | 6.3 | 9200.0 | 6.14 |
| 2020-04-24 | 5.8 | 5.8 | 5.8 | 5.8 | 0.0 | 5.66 |
| 2020-04-23 | 5.92 | 5.65 | 5.65 | 5.8 | 1300.0 | 5.66 |
| 2020-04-22 | 5.85 | 5.63 | 5.63 | 5.84 | 8200.0 | 5.7 |
| 2020-04-21 | 6.26 | 6.26 | 6.26 | 6.26 | 0.0 | 6.1 |
| 2020-04-20 | 6.26 | 6.0 | 6.03 | 6.26 | 1700.0 | 6.1 |
| 2020-04-17 | 5.88 | 5.88 | 5.88 | 5.88 | 200.0 | 5.73 |
| 2020-04-16 | 6.04 | 5.75 | 5.95 | 5.76 | 19700.0 | 5.62 |
| 2020-04-15 | 6.0 | 5.85 | 6.0 | 5.95 | 4100.0 | 5.8 |
| 2020-04-14 | 6.2 | 6.0 | 6.2 | 6.0 | 5000.0 | 5.85 |
| 2020-04-13 | 6.13 | 6.1 | 6.13 | 6.11 | 800.0 | 5.96 |
| 2020-04-09 | 6.49 | 6.16 | 6.25 | 6.2 | 14500.0 | 6.05 |
| 2020-04-08 | 6.15 | 6.0 | 6.03 | 6.15 | 2800.0 | 6.0 |
| 2020-04-07 | 5.92 | 5.86 | 5.86 | 5.9 | 2900.0 | 5.75 |
| 2020-04-06 | 6.01 | 5.74 | 5.75 | 5.75 | 32800.0 | 5.61 |
| 2020-04-03 | 5.5 | 5.36 | 5.49 | 5.5 | 1700.0 | 5.36 |
| 2020-04-02 | 5.99 | 5.76 | 5.98 | 5.76 | 2500.0 | 5.62 |
| 2020-04-01 | 6.07 | 5.9 | 6.0 | 5.93 | 11100.0 | 5.78 |
| 2020-03-31 | 6.14 | 5.95 | 6.01 | 6.09 | 16600.0 | 5.94 |
| 2020-03-30 | 6.17 | 6.0 | 6.15 | 6.0 | 4600.0 | 5.85 |
| 2020-03-27 | 6.09 | 5.97 | 6.02 | 5.97 | 7200.0 | 5.82 |
| 2020-03-26 | 6.2 | 5.51 | 5.99 | 5.75 | 18300.0 | 5.61 |
| 2020-03-25 | 6.0 | 5.27 | 5.82 | 5.91 | 17800.0 | 5.76 |
| 2020-03-24 | 6.11 | 5.7 | 6.02 | 5.8 | 12300.0 | 5.66 |
| 2020-03-23 | 6.2 | 5.51 | 6.2 | 5.62 | 18100.0 | 5.48 |
| 2020-03-20 | 6.75 | 6.35 | 6.56 | 6.35 | 6200.0 | 6.19 |
| 2020-03-19 | 6.55 | 6.35 | 6.55 | 6.36 | 4400.0 | 6.2 |
| 2020-03-18 | 7.87 | 6.76 | 7.75 | 6.76 | 9500.0 | 6.59 |
| 2020-03-17 | 8.11 | 7.75 | 8.11 | 7.75 | 14200.0 | 7.56 |
| 2020-03-16 | 8.15 | 7.75 | 7.75 | 8.15 | 2400.0 | 7.95 |
| 2020-03-13 | 7.74 | 7.74 | 7.74 | 7.74 | 400.0 | 7.55 |
| 2020-03-12 | 7.75 | 7.74 | 7.74 | 7.75 | 500.0 | 7.56 |
| 2020-03-11 | 8.59 | 8.59 | 8.59 | 8.59 | 0.0 | 8.38 |
| 2020-03-10 | 8.59 | 8.59 | 8.59 | 8.59 | 500.0 | 8.38 |
| 2020-03-09 | 9.73 | 9.0 | 9.73 | 9.0 | 22600.0 | 8.78 |
| 2020-03-06 | 9.99 | 9.81 | 9.97 | 9.81 | 800.0 | 9.57 |
| 2020-03-05 | 10.9 | 10.38 | 10.9 | 10.38 | 2200.0 | 10.12 |
| 2020-03-04 | 11.04 | 10.69 | 10.7 | 10.81 | 5900.0 | 10.54 |
| 2020-03-03 | 11.09 | 10.7 | 11.09 | 10.7 | 600.0 | 10.43 |
| 2020-03-02 | 11.21 | 10.84 | 11.03 | 10.85 | 3900.0 | 10.58 |
| 2020-02-28 | 10.88 | 10.69 | 10.88 | 10.85 | 5100.0 | 10.58 |
| 2020-02-27 | 10.8 | 10.69 | 10.8 | 10.7 | 1200.0 | 10.43 |
| 2020-02-26 | 11.18 | 10.95 | 11.18 | 11.15 | 5400.0 | 10.87 |
| 2020-02-25 | 11.17 | 11.17 | 11.17 | 11.17 | 40100.0 | 10.89 |
| 2020-02-24 | 11.37 | 11.2 | 11.37 | 11.2 | 300.0 | 10.92 |
| 2020-02-21 | 11.5 | 11.44 | 11.46 | 11.44 | 5300.0 | 11.16 |
| 2020-02-20 | 11.47 | 11.47 | 11.47 | 11.47 | 100.0 | 11.19 |
| 2020-02-19 | 11.48 | 11.47 | 11.48 | 11.47 | 1800.0 | 11.19 |
| 2020-02-18 | 11.44 | 11.17 | 11.39 | 11.44 | 7000.0 | 11.16 |