| 名前 | Crexendo Inc. Common Stock |
| ティッカー | CXDO |
| 国 | United States |
| 上場年 | nan |
| セクター | Public Utilities |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 6.6 | 6.41 | 6.6 | 6.42 | 23400.0 | 6.42 |
| 2021-02-12 | 6.6 | 6.31 | 6.49 | 6.59 | 32600.0 | 6.59 |
| 2021-02-11 | 6.78 | 6.41 | 6.57 | 6.49 | 81600.0 | 6.49 |
| 2021-02-10 | 6.79 | 6.27 | 6.61 | 6.58 | 74600.0 | 6.58 |
| 2021-02-09 | 6.8 | 6.55 | 6.59 | 6.67 | 62000.0 | 6.67 |
| 2021-02-08 | 6.69 | 6.5 | 6.66 | 6.69 | 24000.0 | 6.69 |
| 2021-02-05 | 6.71 | 6.41 | 6.71 | 6.59 | 22000.0 | 6.59 |
| 2021-02-04 | 6.79 | 6.45 | 6.74 | 6.6 | 47900.0 | 6.6 |
| 2021-02-03 | 6.98 | 6.23 | 6.9 | 6.7 | 105500.0 | 6.7 |
| 2021-02-02 | 7.1 | 6.8 | 6.93 | 6.9 | 33300.0 | 6.9 |
| 2021-02-01 | 7.07 | 6.92 | 6.99 | 7.0 | 14900.0 | 7.0 |
| 2021-01-29 | 7.21 | 6.9 | 7.21 | 7.0 | 13200.0 | 7.0 |
| 2021-01-28 | 7.22 | 6.91 | 7.21 | 7.0 | 9200.0 | 7.0 |
| 2021-01-27 | 7.23 | 6.88 | 7.05 | 7.14 | 19300.0 | 7.14 |
| 2021-01-26 | 7.34 | 6.8 | 7.25 | 7.18 | 43200.0 | 7.18 |
| 2021-01-25 | 7.39 | 6.82 | 7.25 | 7.24 | 15300.0 | 7.24 |
| 2021-01-22 | 7.4 | 7.01 | 7.4 | 7.25 | 44800.0 | 7.25 |
| 2021-01-21 | 7.44 | 6.98 | 6.98 | 7.34 | 9800.0 | 7.34 |
| 2021-01-20 | 8.08 | 6.78 | 7.0 | 6.8 | 159500.0 | 6.8 |
| 2021-01-19 | 7.49 | 7.0 | 7.11 | 7.03 | 43900.0 | 7.03 |
| 2021-01-15 | 7.61 | 7.0 | 7.42 | 7.22 | 31300.0 | 7.22 |
| 2021-01-14 | 8.38 | 6.72 | 6.84 | 7.42 | 243500.0 | 7.42 |
| 2021-01-13 | 7.09 | 6.76 | 7.06 | 6.93 | 31000.0 | 6.93 |
| 2021-01-12 | 7.29 | 7.01 | 7.11 | 7.01 | 5000.0 | 7.01 |
| 2021-01-11 | 7.38 | 7.1 | 7.38 | 7.1 | 16200.0 | 7.1 |
| 2021-01-08 | 7.45 | 7.26 | 7.26 | 7.34 | 13100.0 | 7.34 |
| 2021-01-07 | 7.32 | 7.13 | 7.2 | 7.26 | 8500.0 | 7.26 |
| 2021-01-06 | 7.19 | 6.8 | 6.8 | 7.1 | 18000.0 | 7.1 |
| 2021-01-05 | 6.95 | 6.7 | 6.95 | 6.77 | 36800.0 | 6.77 |
| 2021-01-04 | 7.0 | 6.72 | 6.96 | 6.72 | 32000.0 | 6.72 |
| 2020-12-31 | 7.02 | 6.82 | 6.98 | 6.93 | 18000.0 | 6.93 |
| 2020-12-30 | 7.15 | 6.98 | 7.02 | 7.03 | 11300.0 | 7.03 |
| 2020-12-29 | 7.33 | 6.92 | 7.33 | 7.06 | 23700.0 | 7.06 |
| 2020-12-28 | 7.48 | 7.21 | 7.25 | 7.21 | 14600.0 | 7.21 |
| 2020-12-24 | 7.47 | 7.14 | 7.14 | 7.16 | 5900.0 | 7.16 |
| 2020-12-23 | 7.5 | 7.05 | 7.38 | 7.21 | 33200.0 | 7.21 |
| 2020-12-22 | 7.34 | 6.81 | 6.81 | 7.12 | 25600.0 | 7.12 |
| 2020-12-21 | 7.38 | 6.91 | 7.19 | 7.12 | 39700.0 | 7.12 |
| 2020-12-18 | 7.9 | 7.19 | 7.9 | 7.19 | 49100.0 | 7.19 |
| 2020-12-17 | 8.0 | 7.37 | 7.62 | 7.71 | 61200.0 | 7.71 |
| 2020-12-16 | 7.5 | 7.14 | 7.2 | 7.4 | 36300.0 | 7.4 |
| 2020-12-15 | 7.33 | 7.0 | 7.05 | 7.21 | 25600.0 | 7.21 |
| 2020-12-14 | 7.31 | 6.61 | 6.61 | 7.05 | 77500.0 | 7.05 |
| 2020-12-11 | 6.93 | 6.63 | 6.93 | 6.69 | 25700.0 | 6.69 |
| 2020-12-10 | 7.11 | 6.68 | 7.0 | 6.69 | 22400.0 | 6.69 |
| 2020-12-09 | 7.32 | 7.06 | 7.22 | 7.06 | 13800.0 | 7.06 |
| 2020-12-08 | 7.46 | 7.22 | 7.43 | 7.27 | 16400.0 | 7.27 |
| 2020-12-07 | 7.48 | 6.7 | 6.79 | 7.37 | 83700.0 | 7.37 |
| 2020-12-04 | 7.1 | 6.8 | 7.05 | 6.8 | 28900.0 | 6.8 |
| 2020-12-03 | 7.19 | 6.95 | 7.03 | 7.09 | 48300.0 | 7.09 |
| 2020-12-02 | 7.2 | 6.62 | 7.02 | 6.87 | 97900.0 | 6.87 |
| 2020-12-01 | 7.01 | 6.64 | 6.65 | 6.93 | 122600.0 | 6.93 |
| 2020-11-30 | 6.65 | 6.3 | 6.54 | 6.58 | 37000.0 | 6.58 |
| 2020-11-27 | 6.45 | 6.2 | 6.4 | 6.21 | 23800.0 | 6.21 |
| 2020-11-25 | 6.56 | 6.2 | 6.46 | 6.4 | 18000.0 | 6.4 |
| 2020-11-24 | 6.6 | 6.43 | 6.55 | 6.47 | 22500.0 | 6.47 |
| 2020-11-23 | 6.55 | 6.36 | 6.4 | 6.49 | 43800.0 | 6.49 |
| 2020-11-20 | 6.5 | 6.32 | 6.44 | 6.4 | 15900.0 | 6.4 |
| 2020-11-19 | 6.54 | 6.39 | 6.5 | 6.45 | 20900.0 | 6.45 |
| 2020-11-18 | 6.54 | 6.3 | 6.45 | 6.49 | 35600.0 | 6.49 |
| 2020-11-17 | 6.45 | 6.08 | 6.32 | 6.41 | 50100.0 | 6.41 |
| 2020-11-16 | 6.52 | 6.27 | 6.39 | 6.32 | 7900.0 | 6.32 |
| 2020-11-13 | 6.55 | 6.1 | 6.4 | 6.49 | 34600.0 | 6.49 |
| 2020-11-12 | 6.55 | 6.32 | 6.49 | 6.35 | 27700.0 | 6.35 |
| 2020-11-11 | 7.03 | 6.4 | 6.9 | 6.6 | 59300.0 | 6.6 |
| 2020-11-10 | 7.0 | 6.56 | 6.88 | 6.91 | 45000.0 | 6.91 |
| 2020-11-09 | 7.06 | 6.7 | 7.01 | 6.83 | 26700.0 | 6.83 |
| 2020-11-06 | 7.12 | 6.69 | 6.75 | 6.93 | 22400.0 | 6.93 |
| 2020-11-05 | 6.98 | 6.6 | 6.7 | 6.84 | 23600.0 | 6.84 |
| 2020-11-04 | 6.6 | 6.36 | 6.4 | 6.57 | 6300.0 | 6.57 |
| 2020-11-03 | 6.59 | 6.24 | 6.32 | 6.28 | 9800.0 | 6.28 |
| 2020-11-02 | 6.67 | 6.25 | 6.44 | 6.27 | 26200.0 | 6.27 |
| 2020-10-30 | 6.86 | 6.32 | 6.66 | 6.32 | 47800.0 | 6.32 |
| 2020-10-29 | 6.7 | 6.3 | 6.3 | 6.67 | 13200.0 | 6.67 |
| 2020-10-28 | 6.63 | 6.02 | 6.6 | 6.36 | 49500.0 | 6.36 |
| 2020-10-27 | 6.74 | 6.59 | 6.74 | 6.63 | 16600.0 | 6.63 |
| 2020-10-26 | 7.12 | 6.6 | 6.8 | 6.68 | 93200.0 | 6.68 |
| 2020-10-23 | 7.07 | 6.48 | 6.49 | 6.86 | 111800.0 | 6.86 |
| 2020-10-22 | 6.51 | 5.88 | 6.18 | 6.45 | 89600.0 | 6.45 |
| 2020-10-21 | 6.52 | 6.17 | 6.35 | 6.26 | 61700.0 | 6.26 |
| 2020-10-20 | 6.42 | 5.56 | 5.66 | 6.42 | 175900.0 | 6.42 |
| 2020-10-19 | 5.76 | 5.45 | 5.5 | 5.58 | 132400.0 | 5.58 |
| 2020-10-16 | 5.55 | 5.27 | 5.48 | 5.5 | 205800.0 | 5.5 |
| 2020-10-15 | 5.56 | 5.4 | 5.45 | 5.48 | 66300.0 | 5.48 |
| 2020-10-14 | 5.52 | 5.4 | 5.48 | 5.41 | 93900.0 | 5.41 |
| 2020-10-13 | 5.62 | 5.44 | 5.55 | 5.55 | 69000.0 | 5.55 |
| 2020-10-12 | 5.59 | 5.45 | 5.59 | 5.5 | 34800.0 | 5.5 |
| 2020-10-09 | 5.58 | 5.43 | 5.54 | 5.51 | 48300.0 | 5.51 |
| 2020-10-08 | 5.61 | 5.47 | 5.57 | 5.58 | 51200.0 | 5.58 |
| 2020-10-07 | 5.64 | 5.46 | 5.61 | 5.52 | 34800.0 | 5.52 |
| 2020-10-06 | 5.71 | 5.47 | 5.57 | 5.47 | 151400.0 | 5.47 |
| 2020-10-05 | 5.69 | 5.4 | 5.69 | 5.58 | 89100.0 | 5.58 |
| 2020-10-02 | 5.65 | 5.5 | 5.54 | 5.6 | 71600.0 | 5.6 |
| 2020-10-01 | 5.62 | 5.42 | 5.56 | 5.53 | 87600.0 | 5.53 |
| 2020-09-30 | 5.67 | 5.45 | 5.6 | 5.59 | 95500.0 | 5.59 |
| 2020-09-29 | 5.85 | 5.51 | 5.84 | 5.51 | 88200.0 | 5.51 |
| 2020-09-28 | 6.0 | 5.61 | 5.61 | 5.84 | 183500.0 | 5.84 |
| 2020-09-25 | 5.8 | 5.52 | 5.64 | 5.59 | 269000.0 | 5.59 |
| 2020-09-24 | 5.52 | 5.25 | 5.45 | 5.5 | 1876400.0 | 5.5 |
| 2020-09-23 | 6.95 | 6.18 | 6.48 | 6.19 | 70000.0 | 6.19 |
| 2020-09-22 | 7.26 | 6.2 | 7.26 | 6.6 | 56300.0 | 6.6 |
| 2020-09-21 | 7.64 | 6.3 | 6.3 | 7.39 | 56800.0 | 7.39 |
| 2020-09-18 | 8.3 | 7.22 | 7.84 | 7.51 | 67000.0 | 7.51 |
| 2020-09-17 | 8.43 | 7.81 | 8.43 | 7.9 | 36000.0 | 7.9 |
| 2020-09-16 | 8.89 | 8.1 | 8.69 | 8.1 | 31200.0 | 8.1 |
| 2020-09-15 | 8.4 | 8.25 | 8.27 | 8.32 | 15500.0 | 8.32 |
| 2020-09-14 | 8.7 | 8.15 | 8.52 | 8.4 | 42200.0 | 8.4 |
| 2020-09-11 | 8.99 | 8.76 | 8.99 | 8.84 | 8600.0 | 8.84 |
| 2020-09-10 | 9.1 | 8.75 | 8.77 | 8.88 | 24800.0 | 8.88 |
| 2020-09-09 | 9.1 | 8.77 | 8.93 | 9.1 | 34600.0 | 9.1 |
| 2020-09-08 | 9.67 | 8.63 | 8.7 | 8.84 | 28000.0 | 8.84 |
| 2020-09-04 | 8.87 | 8.2 | 8.75 | 8.8 | 15400.0 | 8.8 |
| 2020-09-03 | 9.51 | 8.52 | 9.38 | 8.85 | 31500.0 | 8.85 |
| 2020-09-02 | 9.55 | 9.33 | 9.47 | 9.55 | 10000.0 | 9.55 |
| 2020-09-01 | 9.69 | 9.5 | 9.58 | 9.69 | 25600.0 | 9.69 |
| 2020-08-31 | 9.58 | 9.25 | 9.47 | 9.45 | 15800.0 | 9.45 |
| 2020-08-28 | 9.75 | 9.35 | 9.74 | 9.75 | 63800.0 | 9.75 |
| 2020-08-27 | 9.65 | 9.4 | 9.63 | 9.4 | 28000.0 | 9.4 |
| 2020-08-26 | 9.59 | 9.41 | 9.57 | 9.5 | 16600.0 | 9.5 |
| 2020-08-25 | 9.9 | 9.22 | 9.22 | 9.9 | 22000.0 | 9.9 |
| 2020-08-24 | 9.66 | 9.46 | 9.63 | 9.52 | 40700.0 | 9.52 |
| 2020-08-21 | 9.9 | 9.06 | 9.37 | 9.68 | 42600.0 | 9.68 |
| 2020-08-20 | 9.7 | 9.3 | 9.3 | 9.65 | 13600.0 | 9.65 |
| 2020-08-19 | 9.48 | 8.73 | 8.84 | 9.3 | 34300.0 | 9.3 |
| 2020-08-18 | 8.89 | 7.96 | 8.46 | 8.74 | 18400.0 | 8.74 |
| 2020-08-17 | 9.07 | 7.87 | 8.54 | 8.49 | 68000.0 | 8.49 |
| 2020-08-14 | 9.68 | 8.6 | 9.68 | 9.08 | 35100.0 | 9.08 |
| 2020-08-13 | 9.72 | 9.3 | 9.45 | 9.72 | 17100.0 | 9.72 |
| 2020-08-12 | 10.88 | 8.68 | 10.61 | 9.73 | 50900.0 | 9.73 |
| 2020-08-11 | 10.88 | 9.5 | 10.26 | 10.45 | 91000.0 | 10.45 |
| 2020-08-10 | 12.78 | 9.26 | 11.75 | 9.3 | 161400.0 | 9.3 |
| 2020-08-07 | 11.99 | 10.64 | 11.99 | 11.29 | 55700.0 | 11.29 |
| 2020-08-06 | 11.2 | 9.84 | 9.85 | 11.06 | 101400.0 | 11.06 |
| 2020-08-05 | 9.85 | 9.25 | 9.77 | 9.47 | 33600.0 | 9.47 |
| 2020-08-04 | 9.93 | 9.23 | 9.66 | 9.78 | 39500.0 | 9.78 |
| 2020-08-03 | 9.34 | 8.57 | 8.89 | 9.2 | 39000.0 | 9.2 |
| 2020-07-31 | 8.89 | 8.01 | 8.01 | 8.84 | 22300.0 | 8.84 |
| 2020-07-30 | 9.0 | 7.62 | 7.99 | 8.0 | 76400.0 | 8.0 |
| 2020-07-29 | 7.97 | 7.24 | 7.51 | 7.93 | 40700.0 | 7.93 |
| 2020-07-28 | 7.51 | 7.11 | 7.5 | 7.51 | 17300.0 | 7.51 |
| 2020-07-27 | 7.5 | 7.1 | 7.1 | 7.5 | 34900.0 | 7.5 |
| 2020-07-24 | 7.0 | 6.58 | 6.58 | 7.0 | 33500.0 | 7.0 |
| 2020-07-23 | 6.7 | 6.45 | 6.55 | 6.49 | 36000.0 | 6.49 |
| 2020-07-22 | 6.75 | 6.04 | 6.04 | 6.65 | 45200.0 | 6.65 |
| 2020-07-21 | 6.05 | 5.7 | 5.85 | 6.05 | 17300.0 | 6.05 |
| 2020-07-20 | 6.1 | 5.81 | 5.87 | 5.99 | 6800.0 | 5.99 |
| 2020-07-17 | 5.85 | 5.72 | 5.8 | 5.8 | 7700.0 | 5.8 |
| 2020-07-16 | 6.0 | 5.92 | 5.92 | 6.0 | 4000.0 | 6.0 |
| 2020-07-15 | 6.04 | 5.61 | 6.03 | 6.04 | 2800.0 | 6.04 |
| 2020-07-14 | 6.24 | 5.98 | 6.15 | 6.09 | 4100.0 | 6.09 |
| 2020-07-13 | 6.22 | 6.07 | 6.22 | 6.15 | 9700.0 | 6.15 |
| 2020-07-10 | 6.15 | 6.11 | 6.15 | 6.14 | 2100.0 | 6.14 |
| 2020-07-09 | 6.17 | 6.0 | 6.05 | 6.12 | 5600.0 | 6.12 |
| 2020-07-08 | 6.07 | 6.02 | 6.07 | 6.02 | 4700.0 | 6.02 |
| 2020-07-07 | 6.24 | 5.97 | 6.15 | 6.15 | 5900.0 | 6.15 |
| 2020-07-06 | 6.16 | 5.71 | 5.71 | 6.15 | 26900.0 | 6.15 |
| 2020-07-02 | 5.6 | 5.6 | 5.6 | 5.6 | 200.0 | 5.6 |
| 2020-07-01 | 5.75 | 5.65 | 5.75 | 5.65 | 500.0 | 5.65 |
| 2020-06-30 | 5.7 | 5.6 | 5.6 | 5.7 | 2700.0 | 5.7 |
| 2020-06-29 | 5.89 | 5.6 | 5.6 | 5.89 | 4300.0 | 5.89 |
| 2020-06-26 | 5.5 | 5.5 | 5.5 | 5.5 | 2100.0 | 5.5 |
| 2020-06-25 | 5.5 | 5.5 | 5.5 | 5.5 | 300.0 | 5.5 |
| 2020-06-24 | 5.6 | 5.17 | 5.6 | 5.6 | 2200.0 | 5.6 |
| 2020-06-23 | 5.6 | 5.6 | 5.6 | 5.6 | 100.0 | 5.6 |
| 2020-06-22 | 5.62 | 5.54 | 5.62 | 5.62 | 1400.0 | 5.62 |
| 2020-06-19 | 5.8 | 5.8 | 5.8 | 5.8 | 0.0 | 5.8 |
| 2020-06-18 | 5.8 | 5.62 | 5.62 | 5.8 | 400.0 | 5.8 |
| 2020-06-17 | 5.75 | 5.75 | 5.75 | 5.75 | 100.0 | 5.75 |
| 2020-06-16 | 5.75 | 5.45 | 5.45 | 5.6 | 6200.0 | 5.6 |
| 2020-06-15 | 5.85 | 5.4 | 5.85 | 5.7 | 700.0 | 5.7 |
| 2020-06-12 | 5.75 | 5.18 | 5.65 | 5.75 | 20700.0 | 5.75 |
| 2020-06-11 | 5.95 | 5.12 | 5.15 | 5.95 | 18800.0 | 5.95 |
| 2020-06-10 | 5.95 | 5.62 | 5.62 | 5.95 | 1700.0 | 5.95 |
| 2020-06-09 | 5.95 | 5.4 | 5.4 | 5.93 | 2700.0 | 5.93 |
| 2020-06-08 | 6.0 | 5.41 | 5.9 | 5.9 | 13400.0 | 5.9 |
| 2020-06-05 | 6.0 | 5.56 | 5.69 | 6.0 | 23700.0 | 6.0 |
| 2020-06-04 | 5.59 | 5.59 | 5.59 | 5.59 | 300.0 | 5.59 |
| 2020-06-03 | 5.7 | 5.6 | 5.7 | 5.6 | 200.0 | 5.6 |
| 2020-06-02 | 5.7 | 5.7 | 5.7 | 5.7 | 100.0 | 5.7 |
| 2020-06-01 | 5.95 | 5.15 | 5.66 | 5.6 | 5100.0 | 5.6 |
| 2020-05-29 | 6.0 | 5.64 | 5.64 | 5.95 | 1400.0 | 5.95 |
| 2020-05-28 | 6.0 | 6.0 | 6.0 | 6.0 | 0.0 | 6.0 |
| 2020-05-27 | 6.0 | 5.93 | 5.93 | 6.0 | 300.0 | 6.0 |
| 2020-05-26 | 5.93 | 5.73 | 5.73 | 5.93 | 400.0 | 5.93 |
| 2020-05-22 | 5.93 | 5.35 | 5.55 | 5.93 | 1900.0 | 5.93 |
| 2020-05-21 | 5.8 | 5.54 | 5.54 | 5.8 | 300.0 | 5.8 |
| 2020-05-20 | 5.75 | 5.52 | 5.52 | 5.75 | 2400.0 | 5.75 |
| 2020-05-19 | 5.8 | 5.45 | 5.8 | 5.79 | 800.0 | 5.79 |
| 2020-05-18 | 5.8 | 5.45 | 5.74 | 5.8 | 4400.0 | 5.8 |
| 2020-05-15 | 5.95 | 5.9 | 5.9 | 5.9 | 300.0 | 5.9 |
| 2020-05-14 | 6.02 | 5.66 | 6.0 | 6.02 | 1700.0 | 6.02 |
| 2020-05-13 | 6.15 | 6.15 | 6.15 | 6.15 | 8200.0 | 6.15 |
| 2020-05-12 | 6.15 | 6.1 | 6.1 | 6.15 | 600.0 | 6.15 |
| 2020-05-11 | 6.23 | 6.15 | 6.2 | 6.2 | 6000.0 | 6.2 |
| 2020-05-08 | 6.3 | 6.2 | 6.2 | 6.2 | 8000.0 | 6.2 |
| 2020-05-07 | 6.2 | 6.18 | 6.2 | 6.18 | 400.0 | 6.18 |
| 2020-05-06 | 6.25 | 6.0 | 6.25 | 6.25 | 5000.0 | 6.25 |
| 2020-05-05 | 6.25 | 6.07 | 6.07 | 6.25 | 7100.0 | 6.25 |
| 2020-05-04 | 6.25 | 5.95 | 6.25 | 6.05 | 3800.0 | 6.05 |
| 2020-05-01 | 6.25 | 5.95 | 6.2 | 5.95 | 6900.0 | 5.95 |
| 2020-04-30 | 6.2 | 6.05 | 6.05 | 6.18 | 1300.0 | 6.18 |
| 2020-04-29 | 6.2 | 6.04 | 6.04 | 6.2 | 3100.0 | 6.2 |
| 2020-04-28 | 6.1 | 5.75 | 5.79 | 6.0 | 4700.0 | 6.0 |
| 2020-04-27 | 6.1 | 5.51 | 6.05 | 5.94 | 1400.0 | 5.94 |
| 2020-04-24 | 6.0 | 5.54 | 5.85 | 5.95 | 1000.0 | 5.95 |
| 2020-04-23 | 5.99 | 5.75 | 5.75 | 5.85 | 1400.0 | 5.85 |
| 2020-04-22 | 6.25 | 5.25 | 6.25 | 5.8 | 11600.0 | 5.8 |
| 2020-04-21 | 6.29 | 5.26 | 5.3 | 6.0 | 15200.0 | 6.0 |
| 2020-04-20 | 5.4 | 5.0 | 5.15 | 5.2 | 43200.0 | 5.2 |
| 2020-04-17 | 5.3 | 4.6 | 4.63 | 5.15 | 169200.0 | 5.15 |
| 2020-04-16 | 4.63 | 4.4 | 4.58 | 4.6 | 2300.0 | 4.6 |
| 2020-04-15 | 4.6 | 4.45 | 4.45 | 4.6 | 800.0 | 4.6 |
| 2020-04-14 | 4.55 | 4.51 | 4.52 | 4.55 | 900.0 | 4.55 |
| 2020-04-13 | 4.53 | 4.5 | 4.5 | 4.53 | 600.0 | 4.53 |
| 2020-04-09 | 4.6 | 4.6 | 4.6 | 4.6 | 100.0 | 4.6 |
| 2020-04-08 | 4.5 | 4.36 | 4.36 | 4.5 | 3800.0 | 4.5 |
| 2020-04-07 | 4.4 | 4.2 | 4.2 | 4.4 | 1600.0 | 4.4 |
| 2020-04-06 | 4.45 | 4.2 | 4.2 | 4.39 | 1500.0 | 4.39 |
| 2020-04-03 | 4.2 | 4.1 | 4.1 | 4.1 | 1600.0 | 4.1 |
| 2020-04-02 | 4.1 | 4.0 | 4.0 | 4.1 | 500.0 | 4.1 |
| 2020-04-01 | 4.1 | 4.1 | 4.1 | 4.1 | 700.0 | 4.1 |
| 2020-03-31 | 4.35 | 4.25 | 4.25 | 4.3 | 3900.0 | 4.3 |
| 2020-03-30 | 4.4 | 4.0 | 4.0 | 4.32 | 8100.0 | 4.32 |
| 2020-03-27 | 4.2 | 3.76 | 4.2 | 4.05 | 5600.0 | 4.05 |
| 2020-03-26 | 4.35 | 4.25 | 4.25 | 4.35 | 2300.0 | 4.35 |
| 2020-03-25 | 4.01 | 3.7 | 3.7 | 4.0 | 8100.0 | 4.0 |
| 2020-03-24 | 4.0 | 3.75 | 3.75 | 3.75 | 5000.0 | 3.75 |
| 2020-03-23 | 4.55 | 3.2 | 3.2 | 3.5 | 25500.0 | 3.5 |
| 2020-03-20 | 3.7 | 3.1 | 3.3 | 3.49 | 1700.0 | 3.49 |
| 2020-03-19 | 3.3 | 3.0 | 3.0 | 3.3 | 3500.0 | 3.3 |
| 2020-03-18 | 3.7 | 3.0 | 3.7 | 3.0 | 5100.0 | 3.0 |
| 2020-03-17 | 3.87 | 3.72 | 3.87 | 3.75 | 4400.0 | 3.75 |
| 2020-03-16 | 4.0 | 3.7 | 4.0 | 3.71 | 700.0 | 3.71 |
| 2020-03-13 | 4.7 | 4.2 | 4.7 | 4.6 | 6300.0 | 4.6 |
| 2020-03-12 | 4.4 | 4.25 | 4.35 | 4.25 | 3400.0 | 4.25 |
| 2020-03-11 | 4.7 | 4.7 | 4.7 | 4.7 | 0.0 | 4.7 |
| 2020-03-10 | 4.74 | 4.61 | 4.65 | 4.7 | 16900.0 | 4.7 |
| 2020-03-09 | 4.7 | 4.7 | 4.7 | 4.7 | 0.0 | 4.7 |
| 2020-03-06 | 4.75 | 4.3 | 4.75 | 4.7 | 10500.0 | 4.7 |
| 2020-03-05 | 4.75 | 4.7 | 4.7 | 4.75 | 9400.0 | 4.75 |
| 2020-03-04 | 4.75 | 4.55 | 4.7 | 4.7 | 7000.0 | 4.7 |
| 2020-03-03 | 4.7 | 4.66 | 4.66 | 4.7 | 5700.0 | 4.7 |
| 2020-03-02 | 4.7 | 4.5 | 4.5 | 4.7 | 9700.0 | 4.7 |
| 2020-02-28 | 4.7 | 4.26 | 4.51 | 4.46 | 15100.0 | 4.46 |
| 2020-02-27 | 4.7 | 4.51 | 4.7 | 4.69 | 3300.0 | 4.69 |
| 2020-02-26 | 4.7 | 4.61 | 4.61 | 4.7 | 2200.0 | 4.7 |
| 2020-02-25 | 4.65 | 4.61 | 4.65 | 4.65 | 30400.0 | 4.65 |
| 2020-02-24 | 4.65 | 4.5 | 4.6 | 4.65 | 900.0 | 4.65 |
| 2020-02-21 | 4.7 | 4.7 | 4.7 | 4.7 | 0.0 | 4.7 |
| 2020-02-20 | 4.7 | 4.7 | 4.7 | 4.7 | 0.0 | 4.7 |
| 2020-02-19 | 4.7 | 4.5 | 4.7 | 4.7 | 500.0 | 4.7 |
| 2020-02-18 | 4.7 | 4.7 | 4.7 | 4.7 | 600.0 | 4.7 |