| 名前 | Dolphin Entertainment Inc. Common Stock |
| ティッカー | DLPN |
| 国 | United States |
| 上場年 | nan |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 5.18 | 4.68 | 5.01 | 4.82 | 694000.0 | 4.82 |
| 2021-02-12 | 5.6 | 4.88 | 5.5 | 5.2 | 1082700.0 | 5.2 |
| 2021-02-11 | 7.5 | 4.61 | 4.91 | 5.93 | 10789200.0 | 5.93 |
| 2021-02-10 | 5.14 | 4.62 | 5.03 | 4.86 | 443700.0 | 4.86 |
| 2021-02-09 | 5.1 | 4.59 | 4.59 | 5.03 | 335200.0 | 5.03 |
| 2021-02-08 | 4.71 | 4.5 | 4.55 | 4.65 | 339200.0 | 4.65 |
| 2021-02-05 | 4.54 | 3.96 | 4.2 | 4.47 | 596100.0 | 4.47 |
| 2021-02-04 | 4.23 | 4.01 | 4.05 | 4.19 | 200400.0 | 4.19 |
| 2021-02-03 | 4.1 | 3.89 | 3.89 | 4.0 | 153600.0 | 4.0 |
| 2021-02-02 | 4.0 | 3.83 | 3.83 | 3.88 | 139500.0 | 3.88 |
| 2021-02-01 | 3.94 | 3.82 | 3.88 | 3.83 | 151000.0 | 3.83 |
| 2021-01-29 | 4.08 | 3.8 | 4.05 | 3.88 | 322500.0 | 3.88 |
| 2021-01-28 | 4.46 | 4.05 | 4.44 | 4.1 | 496200.0 | 4.1 |
| 2021-01-27 | 4.98 | 4.05 | 4.24 | 4.83 | 2167600.0 | 4.83 |
| 2021-01-26 | 4.1 | 3.97 | 4.1 | 4.05 | 283300.0 | 4.05 |
| 2021-01-25 | 4.29 | 3.83 | 4.15 | 4.06 | 309300.0 | 4.06 |
| 2021-01-22 | 4.25 | 3.81 | 3.95 | 4.12 | 521700.0 | 4.12 |
| 2021-01-21 | 3.98 | 3.76 | 3.94 | 3.98 | 232500.0 | 3.98 |
| 2021-01-20 | 3.98 | 3.72 | 3.95 | 3.87 | 273500.0 | 3.87 |
| 2021-01-19 | 3.99 | 3.76 | 3.99 | 3.94 | 363300.0 | 3.94 |
| 2021-01-15 | 4.05 | 3.86 | 4.03 | 3.99 | 596600.0 | 3.99 |
| 2021-01-14 | 4.28 | 4.0 | 4.14 | 4.04 | 681200.0 | 4.04 |
| 2021-01-13 | 4.4 | 4.02 | 4.22 | 4.07 | 748800.0 | 4.07 |
| 2021-01-12 | 5.5 | 3.63 | 3.72 | 4.61 | 9075100.0 | 4.61 |
| 2021-01-11 | 3.78 | 3.51 | 3.71 | 3.63 | 68100.0 | 3.63 |
| 2021-01-08 | 3.75 | 3.52 | 3.59 | 3.69 | 82000.0 | 3.69 |
| 2021-01-07 | 3.86 | 3.47 | 3.49 | 3.58 | 105200.0 | 3.58 |
| 2021-01-06 | 3.66 | 3.45 | 3.59 | 3.45 | 39700.0 | 3.45 |
| 2021-01-05 | 3.69 | 3.36 | 3.36 | 3.61 | 136500.0 | 3.61 |
| 2021-01-04 | 3.48 | 3.3 | 3.48 | 3.39 | 55400.0 | 3.39 |
| 2020-12-31 | 3.58 | 3.3 | 3.32 | 3.4 | 116700.0 | 3.4 |
| 2020-12-30 | 3.43 | 3.23 | 3.27 | 3.28 | 157900.0 | 3.28 |
| 2020-12-29 | 3.48 | 3.2 | 3.45 | 3.25 | 120400.0 | 3.25 |
| 2020-12-28 | 3.73 | 3.41 | 3.56 | 3.41 | 114300.0 | 3.41 |
| 2020-12-24 | 3.73 | 3.54 | 3.65 | 3.58 | 43900.0 | 3.58 |
| 2020-12-23 | 3.84 | 3.51 | 3.82 | 3.66 | 136900.0 | 3.66 |
| 2020-12-22 | 3.97 | 3.54 | 3.54 | 3.76 | 236600.0 | 3.76 |
| 2020-12-21 | 3.7 | 3.48 | 3.51 | 3.58 | 61000.0 | 3.58 |
| 2020-12-18 | 3.73 | 3.52 | 3.58 | 3.54 | 125500.0 | 3.54 |
| 2020-12-17 | 3.64 | 3.56 | 3.64 | 3.58 | 35800.0 | 3.58 |
| 2020-12-16 | 3.63 | 3.48 | 3.58 | 3.61 | 58700.0 | 3.61 |
| 2020-12-15 | 3.6 | 3.39 | 3.53 | 3.57 | 65200.0 | 3.57 |
| 2020-12-14 | 3.65 | 3.42 | 3.44 | 3.5 | 175500.0 | 3.5 |
| 2020-12-11 | 3.65 | 3.33 | 3.42 | 3.48 | 264900.0 | 3.48 |
| 2020-12-10 | 3.48 | 3.38 | 3.45 | 3.41 | 51800.0 | 3.41 |
| 2020-12-09 | 3.79 | 3.26 | 3.79 | 3.45 | 343200.0 | 3.45 |
| 2020-12-08 | 4.02 | 3.62 | 3.97 | 3.81 | 169500.0 | 3.81 |
| 2020-12-07 | 4.05 | 3.51 | 3.6 | 3.98 | 508700.0 | 3.98 |
| 2020-12-04 | 3.63 | 3.51 | 3.62 | 3.62 | 117900.0 | 3.62 |
| 2020-12-03 | 3.7 | 3.46 | 3.54 | 3.56 | 182100.0 | 3.56 |
| 2020-12-02 | 3.56 | 3.21 | 3.34 | 3.53 | 426800.0 | 3.53 |
| 2020-12-01 | 3.4 | 3.09 | 3.24 | 3.35 | 180000.0 | 3.35 |
| 2020-11-30 | 3.38 | 3.2 | 3.37 | 3.26 | 192600.0 | 3.26 |
| 2020-11-27 | 3.72 | 3.3 | 3.56 | 3.42 | 224400.0 | 3.42 |
| 2020-11-25 | 3.6 | 3.15 | 3.4 | 3.45 | 473700.0 | 3.45 |
| 2020-11-24 | 3.75 | 3.45 | 3.7 | 3.55 | 235800.0 | 3.55 |
| 2020-11-23 | 3.9 | 3.65 | 3.75 | 3.75 | 395600.0 | 3.75 |
| 2020-11-20 | 3.75 | 3.45 | 3.5 | 3.65 | 271300.0 | 3.65 |
| 2020-11-19 | 3.7 | 3.3 | 3.3 | 3.5 | 355700.0 | 3.5 |
| 2020-11-18 | 3.55 | 3.25 | 3.45 | 3.4 | 345100.0 | 3.4 |
| 2020-11-17 | 3.6 | 3.25 | 3.45 | 3.3 | 200400.0 | 3.3 |
| 2020-11-16 | 3.6 | 3.35 | 3.4 | 3.45 | 176100.0 | 3.45 |
| 2020-11-13 | 3.4 | 3.15 | 3.4 | 3.4 | 103900.0 | 3.4 |
| 2020-11-12 | 3.45 | 3.15 | 3.2 | 3.45 | 130100.0 | 3.45 |
| 2020-11-11 | 3.25 | 3.15 | 3.15 | 3.2 | 39200.0 | 3.2 |
| 2020-11-10 | 3.25 | 3.15 | 3.15 | 3.15 | 24600.0 | 3.15 |
| 2020-11-09 | 3.35 | 3.15 | 3.15 | 3.15 | 150600.0 | 3.15 |
| 2020-11-06 | 3.2 | 3.05 | 3.15 | 3.2 | 57900.0 | 3.2 |
| 2020-11-05 | 3.35 | 3.1 | 3.1 | 3.15 | 78700.0 | 3.15 |
| 2020-11-04 | 3.25 | 3.05 | 3.2 | 3.15 | 25800.0 | 3.15 |
| 2020-11-03 | 3.25 | 3.1 | 3.15 | 3.2 | 33200.0 | 3.2 |
| 2020-11-02 | 3.35 | 3.1 | 3.25 | 3.15 | 95500.0 | 3.15 |
| 2020-10-30 | 3.5 | 3.15 | 3.45 | 3.15 | 87800.0 | 3.15 |
| 2020-10-29 | 3.75 | 3.15 | 3.2 | 3.5 | 324500.0 | 3.5 |
| 2020-10-28 | 3.35 | 3.1 | 3.35 | 3.2 | 45000.0 | 3.2 |
| 2020-10-27 | 3.5 | 3.2 | 3.2 | 3.3 | 101100.0 | 3.3 |
| 2020-10-26 | 3.4 | 3.15 | 3.3 | 3.2 | 43900.0 | 3.2 |
| 2020-10-23 | 3.6 | 3.3 | 3.45 | 3.4 | 39700.0 | 3.4 |
| 2020-10-22 | 3.7 | 3.45 | 3.5 | 3.5 | 90700.0 | 3.5 |
| 2020-10-21 | 3.65 | 3.4 | 3.55 | 3.5 | 88300.0 | 3.5 |
| 2020-10-20 | 3.75 | 3.55 | 3.6 | 3.65 | 69900.0 | 3.65 |
| 2020-10-19 | 4.2 | 3.6 | 3.65 | 3.8 | 658400.0 | 3.8 |
| 2020-10-16 | 3.75 | 3.5 | 3.55 | 3.65 | 59400.0 | 3.65 |
| 2020-10-15 | 3.55 | 3.4 | 3.5 | 3.5 | 24800.0 | 3.5 |
| 2020-10-14 | 3.65 | 3.5 | 3.6 | 3.5 | 15700.0 | 3.5 |
| 2020-10-13 | 3.7 | 3.55 | 3.65 | 3.6 | 22100.0 | 3.6 |
| 2020-10-12 | 4.0 | 3.55 | 3.65 | 3.6 | 111300.0 | 3.6 |
| 2020-10-09 | 3.65 | 3.4 | 3.5 | 3.65 | 31900.0 | 3.65 |
| 2020-10-08 | 3.7 | 3.35 | 3.4 | 3.65 | 128100.0 | 3.65 |
| 2020-10-07 | 3.4 | 3.3 | 3.3 | 3.35 | 23500.0 | 3.35 |
| 2020-10-06 | 3.5 | 3.25 | 3.4 | 3.3 | 114400.0 | 3.3 |
| 2020-10-05 | 3.6 | 3.4 | 3.45 | 3.45 | 21200.0 | 3.45 |
| 2020-10-02 | 3.6 | 3.4 | 3.4 | 3.45 | 41000.0 | 3.45 |
| 2020-10-01 | 3.65 | 3.4 | 3.5 | 3.5 | 34700.0 | 3.5 |
| 2020-09-30 | 3.6 | 3.25 | 3.4 | 3.45 | 83800.0 | 3.45 |
| 2020-09-29 | 3.7 | 3.1 | 3.1 | 3.4 | 236300.0 | 3.4 |
| 2020-09-28 | 3.35 | 3.25 | 3.3 | 3.3 | 23600.0 | 3.3 |
| 2020-09-25 | 3.6 | 3.2 | 3.2 | 3.3 | 57600.0 | 3.3 |
| 2020-09-24 | 3.35 | 3.1 | 3.35 | 3.2 | 62900.0 | 3.2 |
| 2020-09-23 | 3.6 | 3.35 | 3.55 | 3.35 | 35600.0 | 3.35 |
| 2020-09-22 | 3.6 | 3.5 | 3.55 | 3.55 | 25500.0 | 3.55 |
| 2020-09-21 | 3.65 | 3.4 | 3.5 | 3.5 | 44700.0 | 3.5 |
| 2020-09-18 | 3.7 | 3.55 | 3.7 | 3.65 | 32400.0 | 3.65 |
| 2020-09-17 | 3.8 | 3.55 | 3.55 | 3.65 | 35900.0 | 3.65 |
| 2020-09-16 | 3.75 | 3.55 | 3.6 | 3.65 | 39100.0 | 3.65 |
| 2020-09-15 | 3.8 | 3.55 | 3.7 | 3.65 | 73600.0 | 3.65 |
| 2020-09-14 | 3.75 | 3.55 | 3.7 | 3.7 | 62100.0 | 3.7 |
| 2020-09-11 | 4.05 | 3.55 | 3.65 | 3.8 | 211900.0 | 3.8 |
| 2020-09-10 | 3.95 | 3.65 | 3.9 | 3.75 | 36200.0 | 3.75 |
| 2020-09-09 | 3.95 | 3.6 | 3.7 | 3.9 | 111800.0 | 3.9 |
| 2020-09-08 | 3.75 | 3.5 | 3.75 | 3.65 | 25600.0 | 3.65 |
| 2020-09-04 | 3.95 | 3.25 | 3.8 | 3.8 | 107300.0 | 3.8 |
| 2020-09-03 | 4.2 | 3.6 | 4.2 | 4.0 | 146800.0 | 4.0 |
| 2020-09-02 | 4.3 | 4.15 | 4.25 | 4.25 | 53600.0 | 4.25 |
| 2020-09-01 | 4.45 | 4.1 | 4.1 | 4.3 | 108900.0 | 4.3 |
| 2020-08-31 | 4.25 | 4.05 | 4.25 | 4.25 | 64700.0 | 4.25 |
| 2020-08-28 | 4.4 | 4.15 | 4.35 | 4.2 | 63300.0 | 4.2 |
| 2020-08-27 | 4.55 | 4.05 | 4.05 | 4.4 | 422800.0 | 4.4 |
| 2020-08-26 | 4.15 | 3.95 | 4.15 | 4.1 | 137700.0 | 4.1 |
| 2020-08-25 | 4.2 | 4.05 | 4.15 | 4.15 | 100700.0 | 4.15 |
| 2020-08-24 | 4.55 | 4.0 | 4.55 | 4.2 | 169100.0 | 4.2 |
| 2020-08-21 | 4.6 | 4.3 | 4.3 | 4.4 | 171200.0 | 4.4 |
| 2020-08-20 | 4.5 | 4.25 | 4.5 | 4.35 | 176600.0 | 4.35 |
| 2020-08-19 | 4.7 | 4.35 | 4.5 | 4.45 | 315900.0 | 4.45 |
| 2020-08-18 | 5.4 | 4.55 | 4.75 | 4.7 | 1454900.0 | 4.7 |
| 2020-08-17 | 4.65 | 4.4 | 4.6 | 4.5 | 3103800.0 | 4.5 |
| 2020-08-14 | 4.7 | 4.45 | 4.65 | 4.55 | 693900.0 | 4.55 |
| 2020-08-13 | 4.8 | 4.5 | 4.65 | 4.7 | 711200.0 | 4.7 |
| 2020-08-12 | 5.0 | 4.5 | 4.85 | 4.6 | 935700.0 | 4.6 |
| 2020-08-11 | 5.15 | 4.8 | 5.0 | 4.8 | 1104200.0 | 4.8 |
| 2020-08-10 | 5.3 | 4.55 | 4.6 | 5.25 | 4399600.0 | 5.25 |
| 2020-08-07 | 4.75 | 4.4 | 4.55 | 4.6 | 871000.0 | 4.6 |
| 2020-08-06 | 4.75 | 4.5 | 4.65 | 4.6 | 395000.0 | 4.6 |
| 2020-08-05 | 4.75 | 4.5 | 4.6 | 4.65 | 448900.0 | 4.65 |
| 2020-08-04 | 4.6 | 4.45 | 4.55 | 4.55 | 385400.0 | 4.55 |
| 2020-08-03 | 4.65 | 4.15 | 4.3 | 4.6 | 1127600.0 | 4.6 |
| 2020-07-31 | 4.4 | 4.1 | 4.4 | 4.3 | 697400.0 | 4.3 |
| 2020-07-30 | 4.5 | 4.25 | 4.4 | 4.35 | 861600.0 | 4.35 |
| 2020-07-29 | 4.55 | 4.3 | 4.45 | 4.5 | 612100.0 | 4.5 |
| 2020-07-28 | 4.5 | 4.3 | 4.4 | 4.45 | 671100.0 | 4.45 |
| 2020-07-27 | 4.7 | 4.4 | 4.65 | 4.55 | 1023700.0 | 4.55 |
| 2020-07-24 | 5.05 | 4.55 | 4.95 | 4.65 | 3560900.0 | 4.65 |
| 2020-07-23 | 5.0 | 4.65 | 4.9 | 4.75 | 1319800.0 | 4.75 |
| 2020-07-22 | 5.0 | 4.85 | 5.0 | 4.95 | 967800.0 | 4.95 |
| 2020-07-21 | 5.15 | 4.9 | 5.1 | 5.1 | 1734000.0 | 5.1 |
| 2020-07-20 | 5.3 | 4.7 | 4.95 | 5.2 | 3762500.0 | 5.2 |
| 2020-07-17 | 5.2 | 4.8 | 5.2 | 5.1 | 2805900.0 | 5.1 |
| 2020-07-16 | 5.45 | 5.05 | 5.15 | 5.15 | 3778600.0 | 5.15 |
| 2020-07-15 | 5.75 | 5.0 | 5.75 | 5.3 | 5035600.0 | 5.3 |
| 2020-07-14 | 6.1 | 5.0 | 5.05 | 5.45 | 11402400.0 | 5.45 |
| 2020-07-13 | 9.25 | 6.75 | 7.75 | 7.2 | 23471100.0 | 7.2 |
| 2020-07-10 | 6.55 | 5.65 | 6.4 | 6.25 | 6983800.0 | 6.25 |
| 2020-07-09 | 7.7 | 5.8 | 6.25 | 6.7 | 21954600.0 | 6.7 |
| 2020-07-08 | 5.35 | 4.7 | 4.95 | 5.35 | 4666700.0 | 5.35 |
| 2020-07-07 | 5.0 | 4.7 | 4.8 | 4.85 | 1453400.0 | 4.85 |
| 2020-07-06 | 5.35 | 4.9 | 4.95 | 5.15 | 3516400.0 | 5.15 |
| 2020-07-02 | 5.1 | 4.55 | 4.75 | 4.75 | 3569000.0 | 4.75 |
| 2020-07-01 | 4.75 | 4.4 | 4.5 | 4.65 | 2229100.0 | 4.65 |
| 2020-06-30 | 4.55 | 4.35 | 4.45 | 4.35 | 1027800.0 | 4.35 |
| 2020-06-29 | 4.65 | 4.4 | 4.45 | 4.45 | 1092200.0 | 4.45 |
| 2020-06-26 | 4.7 | 4.25 | 4.6 | 4.35 | 1726300.0 | 4.35 |
| 2020-06-25 | 4.75 | 4.55 | 4.75 | 4.6 | 1519700.0 | 4.6 |
| 2020-06-24 | 5.25 | 4.65 | 4.9 | 4.8 | 3507700.0 | 4.8 |
| 2020-06-23 | 5.1 | 4.55 | 4.75 | 4.75 | 2688600.0 | 4.75 |
| 2020-06-22 | 4.85 | 4.55 | 4.75 | 4.65 | 2215100.0 | 4.65 |
| 2020-06-19 | 5.75 | 4.55 | 4.55 | 4.9 | 11241500.0 | 4.9 |
| 2020-06-18 | 4.6 | 4.3 | 4.5 | 4.4 | 1869000.0 | 4.4 |
| 2020-06-17 | 5.85 | 4.5 | 5.35 | 4.55 | 6194400.0 | 4.55 |
| 2020-06-16 | 5.45 | 4.35 | 4.5 | 5.05 | 9334100.0 | 5.05 |
| 2020-06-15 | 4.5 | 3.9 | 4.0 | 4.3 | 1265700.0 | 4.3 |
| 2020-06-12 | 4.9 | 3.85 | 4.8 | 4.3 | 2227900.0 | 4.3 |
| 2020-06-11 | 5.2 | 4.45 | 4.45 | 4.55 | 2206100.0 | 4.55 |
| 2020-06-10 | 5.9 | 5.1 | 5.65 | 5.35 | 3195500.0 | 5.35 |
| 2020-06-09 | 6.5 | 5.1 | 6.1 | 5.55 | 4276800.0 | 5.55 |
| 2020-06-08 | 6.1 | 5.1 | 5.45 | 5.7 | 5722200.0 | 5.7 |
| 2020-06-05 | 5.65 | 4.55 | 5.5 | 4.9 | 11214100.0 | 4.9 |
| 2020-06-04 | 12.45 | 6.85 | 9.45 | 8.2 | 31020100.0 | 8.2 |
| 2020-06-03 | 5.95 | 2.75 | 2.95 | 4.45 | 10191600.0 | 4.45 |
| 2020-06-02 | 3.3 | 2.55 | 2.6 | 2.95 | 859600.0 | 2.95 |
| 2020-06-01 | 2.7 | 2.5 | 2.65 | 2.65 | 81800.0 | 2.65 |
| 2020-05-29 | 2.9 | 2.4 | 2.7 | 2.5 | 193200.0 | 2.5 |
| 2020-05-28 | 2.8 | 2.65 | 2.75 | 2.65 | 12200.0 | 2.65 |
| 2020-05-27 | 2.75 | 2.6 | 2.75 | 2.75 | 24400.0 | 2.75 |
| 2020-05-26 | 2.85 | 2.6 | 2.85 | 2.7 | 16800.0 | 2.7 |
| 2020-05-22 | 2.85 | 2.6 | 2.8 | 2.8 | 35000.0 | 2.8 |
| 2020-05-21 | 3.3 | 2.6 | 2.9 | 2.9 | 183700.0 | 2.9 |
| 2020-05-20 | 3.9 | 2.3 | 2.3 | 3.2 | 733000.0 | 3.2 |
| 2020-05-19 | 2.45 | 2.3 | 2.3 | 2.4 | 1600.0 | 2.4 |
| 2020-05-18 | 2.5 | 2.4 | 2.4 | 2.4 | 12000.0 | 2.4 |
| 2020-05-15 | 2.75 | 2.25 | 2.5 | 2.3 | 46100.0 | 2.3 |
| 2020-05-14 | 2.75 | 2.45 | 2.65 | 2.6 | 2800.0 | 2.6 |
| 2020-05-13 | 2.75 | 2.45 | 2.75 | 2.6 | 13400.0 | 2.6 |
| 2020-05-12 | 2.85 | 2.55 | 2.85 | 2.7 | 6100.0 | 2.7 |
| 2020-05-11 | 2.9 | 2.5 | 2.65 | 2.7 | 4200.0 | 2.7 |
| 2020-05-08 | 2.85 | 2.65 | 2.65 | 2.7 | 8900.0 | 2.7 |
| 2020-05-07 | 2.75 | 2.5 | 2.5 | 2.65 | 3000.0 | 2.65 |
| 2020-05-06 | 2.55 | 2.3 | 2.55 | 2.45 | 26500.0 | 2.45 |
| 2020-05-05 | 2.5 | 2.35 | 2.4 | 2.35 | 9200.0 | 2.35 |
| 2020-05-04 | 2.4 | 2.3 | 2.35 | 2.35 | 1300.0 | 2.35 |
| 2020-05-01 | 2.45 | 2.4 | 2.45 | 2.4 | 1800.0 | 2.4 |
| 2020-04-30 | 2.6 | 2.45 | 2.5 | 2.5 | 9200.0 | 2.5 |
| 2020-04-29 | 2.6 | 2.45 | 2.55 | 2.5 | 13200.0 | 2.5 |
| 2020-04-28 | 2.6 | 2.3 | 2.6 | 2.55 | 13700.0 | 2.55 |
| 2020-04-27 | 2.65 | 2.3 | 2.65 | 2.4 | 8400.0 | 2.4 |
| 2020-04-24 | 2.65 | 2.25 | 2.55 | 2.5 | 4200.0 | 2.5 |
| 2020-04-23 | 2.55 | 2.3 | 2.55 | 2.4 | 5600.0 | 2.4 |
| 2020-04-22 | 2.5 | 2.2 | 2.3 | 2.5 | 18700.0 | 2.5 |
| 2020-04-21 | 2.35 | 2.1 | 2.35 | 2.2 | 3100.0 | 2.2 |
| 2020-04-20 | 2.35 | 2.2 | 2.35 | 2.35 | 5000.0 | 2.35 |
| 2020-04-17 | 2.4 | 2.15 | 2.4 | 2.4 | 13600.0 | 2.4 |
| 2020-04-16 | 2.4 | 2.1 | 2.25 | 2.25 | 9200.0 | 2.25 |
| 2020-04-15 | 2.4 | 1.95 | 2.4 | 2.25 | 3500.0 | 2.25 |
| 2020-04-14 | 2.5 | 2.1 | 2.45 | 2.35 | 10200.0 | 2.35 |
| 2020-04-13 | 2.5 | 2.3 | 2.5 | 2.45 | 5700.0 | 2.45 |
| 2020-04-09 | 3.0 | 2.45 | 3.0 | 2.5 | 15800.0 | 2.5 |
| 2020-04-08 | 2.6 | 2.35 | 2.6 | 2.35 | 6900.0 | 2.35 |
| 2020-04-07 | 2.75 | 2.45 | 2.75 | 2.55 | 4600.0 | 2.55 |
| 2020-04-06 | 2.85 | 2.4 | 2.85 | 2.65 | 12300.0 | 2.65 |
| 2020-04-03 | 3.15 | 2.55 | 2.85 | 2.7 | 9500.0 | 2.7 |
| 2020-04-02 | 2.95 | 2.5 | 2.95 | 2.7 | 6000.0 | 2.7 |
| 2020-04-01 | 3.15 | 2.55 | 3.15 | 2.95 | 10300.0 | 2.95 |
| 2020-03-31 | 3.15 | 2.55 | 3.15 | 2.7 | 6200.0 | 2.7 |
| 2020-03-30 | 3.15 | 2.7 | 3.15 | 3.15 | 3600.0 | 3.15 |
| 2020-03-27 | 3.0 | 2.5 | 2.8 | 3.0 | 3100.0 | 3.0 |
| 2020-03-26 | 2.9 | 2.5 | 2.85 | 2.8 | 10200.0 | 2.8 |
| 2020-03-25 | 2.75 | 2.1 | 2.45 | 2.5 | 18600.0 | 2.5 |
| 2020-03-24 | 2.15 | 2.0 | 2.05 | 2.0 | 9000.0 | 2.0 |
| 2020-03-23 | 2.0 | 1.95 | 1.95 | 1.95 | 6500.0 | 1.95 |
| 2020-03-20 | 2.15 | 1.95 | 2.05 | 2.1 | 6400.0 | 2.1 |
| 2020-03-19 | 2.15 | 1.75 | 1.85 | 1.95 | 15100.0 | 1.95 |
| 2020-03-18 | 2.15 | 1.8 | 2.05 | 1.85 | 13300.0 | 1.85 |
| 2020-03-17 | 2.15 | 1.75 | 2.1 | 2.05 | 7500.0 | 2.05 |
| 2020-03-16 | 2.75 | 1.65 | 2.55 | 2.0 | 18100.0 | 2.0 |
| 2020-03-13 | 2.8 | 2.5 | 2.8 | 2.5 | 4400.0 | 2.5 |
| 2020-03-12 | 3.05 | 2.05 | 2.65 | 2.8 | 9200.0 | 2.8 |
| 2020-03-11 | 3.15 | 2.5 | 2.7 | 2.75 | 5100.0 | 2.75 |
| 2020-03-10 | 3.2 | 2.6 | 2.9 | 2.75 | 13800.0 | 2.75 |
| 2020-03-09 | 3.1 | 2.65 | 2.95 | 2.75 | 10300.0 | 2.75 |
| 2020-03-06 | 3.4 | 3.0 | 3.4 | 3.05 | 19500.0 | 3.05 |
| 2020-03-05 | 3.55 | 3.1 | 3.55 | 3.35 | 13200.0 | 3.35 |
| 2020-03-04 | 3.4 | 3.15 | 3.2 | 3.35 | 25100.0 | 3.35 |
| 2020-03-03 | 3.4 | 3.1 | 3.35 | 3.1 | 8400.0 | 3.1 |
| 2020-03-02 | 3.2 | 2.9 | 3.2 | 3.2 | 30400.0 | 3.2 |
| 2020-02-28 | 3.3 | 2.75 | 3.0 | 3.3 | 37100.0 | 3.3 |
| 2020-02-27 | 3.4 | 2.6 | 3.4 | 3.2 | 38000.0 | 3.2 |
| 2020-02-26 | 3.6 | 3.25 | 3.6 | 3.4 | 11700.0 | 3.4 |
| 2020-02-25 | 3.8 | 3.35 | 3.8 | 3.6 | 15300.0 | 3.6 |
| 2020-02-24 | 3.8 | 3.3 | 3.8 | 3.75 | 15700.0 | 3.75 |
| 2020-02-21 | 4.0 | 3.6 | 3.8 | 3.75 | 39000.0 | 3.75 |
| 2020-02-20 | 3.95 | 3.65 | 3.95 | 3.9 | 23300.0 | 3.9 |
| 2020-02-19 | 3.9 | 3.4 | 3.7 | 3.9 | 39200.0 | 3.9 |
| 2020-02-18 | 4.1 | 3.6 | 4.1 | 3.75 | 40200.0 | 3.75 |