| 名前 | Digital Media Solutions Inc. Class A Ordinary Shares |
| ティッカー | DMS |
| 国 | United States |
| 上場年 | 2018.0 |
| セクター | Miscellaneous |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 14.26 | 12.84 | 13.13 | 14.11 | 262100.0 | 14.11 |
| 2021-02-12 | 13.19 | 12.5 | 12.54 | 13.13 | 68300.0 | 13.13 |
| 2021-02-11 | 13.41 | 12.3 | 13.18 | 12.64 | 166100.0 | 12.64 |
| 2021-02-10 | 14.61 | 12.83 | 13.49 | 13.1 | 309800.0 | 13.1 |
| 2021-02-09 | 14.75 | 13.08 | 14.5 | 13.36 | 233600.0 | 13.36 |
| 2021-02-08 | 15.27 | 12.45 | 12.49 | 14.33 | 430200.0 | 14.33 |
| 2021-02-05 | 12.7 | 12.0 | 12.55 | 12.25 | 168200.0 | 12.25 |
| 2021-02-04 | 12.75 | 12.25 | 12.41 | 12.54 | 179300.0 | 12.54 |
| 2021-02-03 | 12.44 | 11.75 | 12.1 | 12.26 | 141900.0 | 12.26 |
| 2021-02-02 | 12.49 | 10.4 | 10.47 | 11.86 | 331500.0 | 11.86 |
| 2021-02-01 | 10.5 | 10.04 | 10.5 | 10.29 | 53400.0 | 10.29 |
| 2021-01-29 | 10.98 | 10.3 | 10.41 | 10.47 | 56500.0 | 10.47 |
| 2021-01-28 | 11.07 | 10.52 | 10.64 | 10.64 | 35400.0 | 10.64 |
| 2021-01-27 | 11.07 | 10.62 | 10.99 | 10.78 | 36200.0 | 10.78 |
| 2021-01-26 | 11.32 | 10.38 | 10.58 | 11.07 | 114900.0 | 11.07 |
| 2021-01-25 | 10.95 | 10.13 | 10.89 | 10.5 | 81100.0 | 10.5 |
| 2021-01-22 | 11.16 | 10.73 | 11.11 | 10.74 | 57800.0 | 10.74 |
| 2021-01-21 | 11.57 | 11.19 | 11.55 | 11.3 | 29700.0 | 11.3 |
| 2021-01-20 | 11.58 | 11.23 | 11.24 | 11.4 | 32400.0 | 11.4 |
| 2021-01-19 | 11.39 | 10.82 | 11.19 | 11.34 | 45100.0 | 11.34 |
| 2021-01-15 | 11.51 | 10.7 | 11.51 | 11.01 | 104700.0 | 11.01 |
| 2021-01-14 | 12.08 | 11.65 | 12.0 | 11.65 | 67700.0 | 11.65 |
| 2021-01-13 | 12.0 | 11.69 | 11.84 | 11.99 | 27800.0 | 11.99 |
| 2021-01-12 | 12.05 | 11.74 | 11.95 | 12.0 | 39700.0 | 12.0 |
| 2021-01-11 | 12.0 | 11.49 | 11.5 | 11.93 | 38500.0 | 11.93 |
| 2021-01-08 | 12.05 | 11.52 | 12.05 | 11.65 | 45700.0 | 11.65 |
| 2021-01-07 | 12.04 | 11.56 | 11.64 | 12.0 | 58400.0 | 12.0 |
| 2021-01-06 | 11.89 | 11.2 | 11.2 | 11.65 | 63200.0 | 11.65 |
| 2021-01-05 | 12.04 | 11.2 | 11.99 | 11.45 | 99900.0 | 11.45 |
| 2021-01-04 | 12.05 | 11.7 | 12.05 | 11.92 | 102400.0 | 11.92 |
| 2020-12-31 | 12.18 | 11.84 | 12.14 | 12.04 | 128400.0 | 12.04 |
| 2020-12-30 | 12.21 | 11.51 | 11.91 | 11.99 | 147800.0 | 11.99 |
| 2020-12-29 | 12.21 | 11.09 | 11.57 | 11.9 | 129200.0 | 11.9 |
| 2020-12-28 | 12.29 | 11.5 | 12.29 | 11.61 | 102500.0 | 11.61 |
| 2020-12-24 | 12.23 | 11.58 | 12.1 | 11.98 | 89300.0 | 11.98 |
| 2020-12-23 | 12.5 | 11.9 | 12.5 | 12.1 | 150200.0 | 12.1 |
| 2020-12-22 | 12.97 | 11.01 | 11.11 | 12.4 | 322400.0 | 12.4 |
| 2020-12-21 | 11.5 | 10.68 | 11.13 | 10.94 | 195400.0 | 10.94 |
| 2020-12-18 | 11.24 | 9.65 | 9.65 | 11.13 | 326100.0 | 11.13 |
| 2020-12-17 | 9.79 | 9.32 | 9.64 | 9.38 | 100700.0 | 9.38 |
| 2020-12-16 | 9.54 | 9.12 | 9.25 | 9.4 | 107100.0 | 9.4 |
| 2020-12-15 | 9.47 | 8.9 | 9.31 | 9.0 | 106000.0 | 9.0 |
| 2020-12-14 | 9.9 | 8.9 | 9.8 | 9.0 | 226700.0 | 9.0 |
| 2020-12-11 | 10.01 | 8.66 | 10.0 | 9.61 | 462800.0 | 9.61 |
| 2020-12-10 | 10.04 | 7.05 | 7.35 | 9.89 | 1027800.0 | 9.89 |
| 2020-12-09 | 7.37 | 7.02 | 7.17 | 7.3 | 32000.0 | 7.3 |
| 2020-12-08 | 7.39 | 7.02 | 7.29 | 7.16 | 55600.0 | 7.16 |
| 2020-12-07 | 7.45 | 7.13 | 7.42 | 7.28 | 42000.0 | 7.28 |
| 2020-12-04 | 7.57 | 7.12 | 7.57 | 7.28 | 60400.0 | 7.28 |
| 2020-12-03 | 7.36 | 7.0 | 7.0 | 7.34 | 38900.0 | 7.34 |
| 2020-12-02 | 7.34 | 7.02 | 7.18 | 7.09 | 82400.0 | 7.09 |
| 2020-12-01 | 7.15 | 6.7 | 6.9 | 6.95 | 111700.0 | 6.95 |
| 2020-11-30 | 7.21 | 6.86 | 7.21 | 6.9 | 57200.0 | 6.9 |
| 2020-11-27 | 7.12 | 6.85 | 7.12 | 7.06 | 52000.0 | 7.06 |
| 2020-11-25 | 7.12 | 6.94 | 7.12 | 6.94 | 29900.0 | 6.94 |
| 2020-11-24 | 7.16 | 6.66 | 7.07 | 7.12 | 67500.0 | 7.12 |
| 2020-11-23 | 7.12 | 6.57 | 7.0 | 6.83 | 92500.0 | 6.83 |
| 2020-11-20 | 7.6 | 6.32 | 7.43 | 6.99 | 255000.0 | 6.99 |
| 2020-11-19 | 7.41 | 7.09 | 7.26 | 7.15 | 36700.0 | 7.15 |
| 2020-11-18 | 7.69 | 7.3 | 7.69 | 7.41 | 31800.0 | 7.41 |
| 2020-11-17 | 7.7 | 7.41 | 7.49 | 7.58 | 26100.0 | 7.58 |
| 2020-11-16 | 7.98 | 7.51 | 7.98 | 7.65 | 32300.0 | 7.65 |
| 2020-11-13 | 7.98 | 7.63 | 7.87 | 7.87 | 27900.0 | 7.87 |
| 2020-11-12 | 8.06 | 7.52 | 7.59 | 7.68 | 71300.0 | 7.68 |
| 2020-11-11 | 7.87 | 7.07 | 7.59 | 7.79 | 56800.0 | 7.79 |
| 2020-11-10 | 8.33 | 7.28 | 8.33 | 7.6 | 78600.0 | 7.6 |
| 2020-11-09 | 8.4 | 8.0 | 8.07 | 8.12 | 84200.0 | 8.12 |
| 2020-11-06 | 8.06 | 7.6 | 7.8 | 7.85 | 58700.0 | 7.85 |
| 2020-11-05 | 7.76 | 7.27 | 7.4 | 7.7 | 25900.0 | 7.7 |
| 2020-11-04 | 7.74 | 7.24 | 7.65 | 7.25 | 41700.0 | 7.25 |
| 2020-11-03 | 7.75 | 7.42 | 7.47 | 7.47 | 33400.0 | 7.47 |
| 2020-11-02 | 7.65 | 7.19 | 7.19 | 7.51 | 25600.0 | 7.51 |
| 2020-10-30 | 7.39 | 7.1 | 7.28 | 7.26 | 26700.0 | 7.26 |
| 2020-10-29 | 7.74 | 7.28 | 7.4 | 7.4 | 35500.0 | 7.4 |
| 2020-10-28 | 7.35 | 6.88 | 7.13 | 7.31 | 24000.0 | 7.31 |
| 2020-10-27 | 7.33 | 7.14 | 7.19 | 7.14 | 96900.0 | 7.14 |
| 2020-10-26 | 7.57 | 7.25 | 7.45 | 7.29 | 22600.0 | 7.29 |
| 2020-10-23 | 7.64 | 7.41 | 7.41 | 7.58 | 37600.0 | 7.58 |
| 2020-10-22 | 7.4 | 7.15 | 7.15 | 7.34 | 13500.0 | 7.34 |
| 2020-10-21 | 7.31 | 7.13 | 7.22 | 7.27 | 241500.0 | 7.27 |
| 2020-10-20 | 7.21 | 6.92 | 7.04 | 7.11 | 44800.0 | 7.11 |
| 2020-10-19 | 7.15 | 6.76 | 7.02 | 6.82 | 124900.0 | 6.82 |
| 2020-10-16 | 7.38 | 6.91 | 7.38 | 7.08 | 38100.0 | 7.08 |
| 2020-10-15 | 7.32 | 6.91 | 7.05 | 7.23 | 43600.0 | 7.23 |
| 2020-10-14 | 7.21 | 7.0 | 7.11 | 7.1 | 49200.0 | 7.1 |
| 2020-10-13 | 7.4 | 7.08 | 7.09 | 7.1 | 48500.0 | 7.1 |
| 2020-10-12 | 7.75 | 7.16 | 7.4 | 7.24 | 55800.0 | 7.24 |
| 2020-10-09 | 7.4 | 7.06 | 7.31 | 7.33 | 46000.0 | 7.33 |
| 2020-10-08 | 7.74 | 6.97 | 7.41 | 7.43 | 87500.0 | 7.43 |
| 2020-10-07 | 7.8 | 7.0 | 7.73 | 7.22 | 128200.0 | 7.22 |
| 2020-10-06 | 7.95 | 7.62 | 7.76 | 7.62 | 33700.0 | 7.62 |
| 2020-10-05 | 7.95 | 7.5 | 7.95 | 7.82 | 32000.0 | 7.82 |
| 2020-10-02 | 7.97 | 7.52 | 7.57 | 7.85 | 25800.0 | 7.85 |
| 2020-10-01 | 8.06 | 7.51 | 7.83 | 7.86 | 61300.0 | 7.86 |
| 2020-09-30 | 7.75 | 7.52 | 7.63 | 7.7 | 31600.0 | 7.7 |
| 2020-09-29 | 8.0 | 7.49 | 7.69 | 7.51 | 67200.0 | 7.51 |
| 2020-09-28 | 7.68 | 7.33 | 7.36 | 7.63 | 30700.0 | 7.63 |
| 2020-09-25 | 7.32 | 6.94 | 7.17 | 7.21 | 42500.0 | 7.21 |
| 2020-09-24 | 7.43 | 7.05 | 7.35 | 7.29 | 89600.0 | 7.29 |
| 2020-09-23 | 7.48 | 7.13 | 7.13 | 7.21 | 47400.0 | 7.21 |
| 2020-09-22 | 7.75 | 7.1 | 7.53 | 7.1 | 74800.0 | 7.1 |
| 2020-09-21 | 8.99 | 7.51 | 7.67 | 7.58 | 184600.0 | 7.58 |
| 2020-09-18 | 9.09 | 7.31 | 8.41 | 7.52 | 264200.0 | 7.52 |
| 2020-09-17 | 8.6 | 8.13 | 8.29 | 8.4 | 214200.0 | 8.4 |
| 2020-09-16 | 9.28 | 8.27 | 9.28 | 8.29 | 114600.0 | 8.29 |
| 2020-09-15 | 9.99 | 8.9 | 9.99 | 9.0 | 246600.0 | 9.0 |
| 2020-09-14 | 9.98 | 9.3 | 9.3 | 9.89 | 61200.0 | 9.89 |
| 2020-09-11 | 10.13 | 8.89 | 9.67 | 9.34 | 87600.0 | 9.34 |
| 2020-09-10 | 10.16 | 9.58 | 9.59 | 9.74 | 36000.0 | 9.74 |
| 2020-09-09 | 10.43 | 9.52 | 9.78 | 9.65 | 71600.0 | 9.65 |
| 2020-09-08 | 10.24 | 9.7 | 9.97 | 9.8 | 143800.0 | 9.8 |
| 2020-09-04 | 10.2 | 9.01 | 9.05 | 9.97 | 103000.0 | 9.97 |
| 2020-09-03 | 9.59 | 9.01 | 9.43 | 9.13 | 30700.0 | 9.13 |
| 2020-09-02 | 9.85 | 9.43 | 9.6 | 9.5 | 100200.0 | 9.5 |
| 2020-09-01 | 9.6 | 9.29 | 9.53 | 9.59 | 95900.0 | 9.59 |
| 2020-08-31 | 10.13 | 9.04 | 9.79 | 9.53 | 84000.0 | 9.53 |
| 2020-08-28 | 9.8 | 9.38 | 9.8 | 9.63 | 128200.0 | 9.63 |
| 2020-08-27 | 9.63 | 8.9 | 9.54 | 9.63 | 134300.0 | 9.63 |
| 2020-08-26 | 9.5 | 8.73 | 9.44 | 8.94 | 445200.0 | 8.94 |
| 2020-08-25 | 8.97 | 8.27 | 8.34 | 8.72 | 60400.0 | 8.72 |
| 2020-08-24 | 8.73 | 8.25 | 8.42 | 8.46 | 69900.0 | 8.46 |
| 2020-08-21 | 8.76 | 8.37 | 8.76 | 8.41 | 49100.0 | 8.41 |
| 2020-08-20 | 9.0 | 8.41 | 8.72 | 8.64 | 252600.0 | 8.64 |
| 2020-08-19 | 8.95 | 8.46 | 8.48 | 8.9 | 42800.0 | 8.9 |
| 2020-08-18 | 9.36 | 8.41 | 9.06 | 8.48 | 101200.0 | 8.48 |
| 2020-08-17 | 8.84 | 8.4 | 8.68 | 8.42 | 150600.0 | 8.42 |
| 2020-08-14 | 8.76 | 8.53 | 8.76 | 8.6 | 63500.0 | 8.6 |
| 2020-08-13 | 9.23 | 8.45 | 9.16 | 8.69 | 768300.0 | 8.69 |
| 2020-08-12 | 9.25 | 9.0 | 9.11 | 9.07 | 75600.0 | 9.07 |
| 2020-08-11 | 10.66 | 9.11 | 10.29 | 9.11 | 156500.0 | 9.11 |
| 2020-08-10 | 9.54 | 8.7 | 9.49 | 9.54 | 106500.0 | 9.54 |
| 2020-08-07 | 8.79 | 7.3 | 7.5 | 8.45 | 130100.0 | 8.45 |
| 2020-08-06 | 7.45 | 6.9 | 7.43 | 7.0 | 29700.0 | 7.0 |
| 2020-08-05 | 7.13 | 6.88 | 6.9 | 6.93 | 66200.0 | 6.93 |
| 2020-08-04 | 7.04 | 6.81 | 6.86 | 6.96 | 9700.0 | 6.96 |
| 2020-08-03 | 7.16 | 6.75 | 6.91 | 6.75 | 32000.0 | 6.75 |
| 2020-07-31 | 7.03 | 6.77 | 7.03 | 6.78 | 19700.0 | 6.78 |
| 2020-07-30 | 7.13 | 6.95 | 7.13 | 6.95 | 31800.0 | 6.95 |
| 2020-07-29 | 7.27 | 7.03 | 7.2 | 7.06 | 41100.0 | 7.06 |
| 2020-07-28 | 7.41 | 7.2 | 7.41 | 7.28 | 38700.0 | 7.28 |
| 2020-07-27 | 7.52 | 6.78 | 6.78 | 7.41 | 42400.0 | 7.41 |
| 2020-07-24 | 6.99 | 6.74 | 6.9 | 6.75 | 54200.0 | 6.75 |
| 2020-07-23 | 7.36 | 6.65 | 7.26 | 6.74 | 69900.0 | 6.74 |
| 2020-07-22 | 7.66 | 7.0 | 7.0 | 7.1 | 105500.0 | 7.1 |
| 2020-07-21 | 8.96 | 6.78 | 8.92 | 6.97 | 371700.0 | 6.97 |
| 2020-07-20 | 9.63 | 8.68 | 9.54 | 8.75 | 85100.0 | 8.75 |
| 2020-07-17 | 9.6 | 9.25 | 9.39 | 9.33 | 67100.0 | 9.33 |
| 2020-07-16 | 10.6 | 9.17 | 10.6 | 9.31 | 68700.0 | 9.31 |
| 2020-07-15 | 10.2 | 9.31 | 9.89 | 9.76 | 66900.0 | 9.76 |
| 2020-07-14 | 10.45 | 9.89 | 10.45 | 9.97 | 142800.0 | 9.97 |
| 2020-07-13 | 11.85 | 10.16 | 10.47 | 10.98 | 339100.0 | 10.98 |
| 2020-07-10 | 10.5 | 10.06 | 10.37 | 10.11 | 67000.0 | 10.11 |
| 2020-07-09 | 10.38 | 9.82 | 10.35 | 10.2 | 104900.0 | 10.2 |
| 2020-07-08 | 10.4 | 10.34 | 10.38 | 10.38 | 213700.0 | 10.38 |
| 2020-07-07 | 10.39 | 10.33 | 10.37 | 10.36 | 2771400.0 | 10.36 |
| 2020-07-06 | 10.45 | 10.33 | 10.45 | 10.37 | 197800.0 | 10.37 |
| 2020-07-02 | 10.42 | 10.36 | 10.4 | 10.39 | 486700.0 | 10.39 |
| 2020-07-01 | 10.4 | 10.35 | 10.4 | 10.39 | 140100.0 | 10.39 |
| 2020-06-30 | 10.47 | 10.35 | 10.47 | 10.4 | 227100.0 | 10.4 |
| 2020-06-29 | 10.51 | 10.35 | 10.47 | 10.37 | 294200.0 | 10.37 |
| 2020-06-26 | 10.44 | 10.35 | 10.44 | 10.39 | 123600.0 | 10.39 |
| 2020-06-25 | 10.49 | 10.37 | 10.49 | 10.38 | 37100.0 | 10.38 |
| 2020-06-24 | 10.48 | 10.39 | 10.48 | 10.39 | 22400.0 | 10.39 |
| 2020-06-23 | 10.6 | 10.37 | 10.6 | 10.4 | 111400.0 | 10.4 |
| 2020-06-22 | 10.52 | 10.42 | 10.52 | 10.42 | 36000.0 | 10.42 |
| 2020-06-19 | 10.56 | 10.38 | 10.54 | 10.45 | 145000.0 | 10.45 |
| 2020-06-18 | 10.47 | 10.39 | 10.43 | 10.41 | 228400.0 | 10.41 |
| 2020-06-17 | 10.45 | 10.39 | 10.4 | 10.39 | 1076800.0 | 10.39 |
| 2020-06-16 | 10.42 | 10.36 | 10.42 | 10.36 | 101400.0 | 10.36 |
| 2020-06-15 | 10.35 | 10.34 | 10.34 | 10.35 | 2100.0 | 10.35 |
| 2020-06-12 | 10.39 | 10.35 | 10.38 | 10.35 | 349600.0 | 10.35 |
| 2020-06-11 | 10.37 | 10.27 | 10.34 | 10.27 | 14500.0 | 10.27 |
| 2020-06-10 | 10.39 | 10.34 | 10.37 | 10.35 | 140200.0 | 10.35 |
| 2020-06-09 | 10.45 | 10.36 | 10.45 | 10.39 | 9500.0 | 10.39 |
| 2020-06-08 | 10.34 | 10.34 | 10.34 | 10.34 | 800.0 | 10.34 |
| 2020-06-05 | 10.35 | 10.34 | 10.34 | 10.34 | 151900.0 | 10.34 |
| 2020-06-04 | 10.44 | 10.34 | 10.44 | 10.36 | 6500.0 | 10.36 |
| 2020-06-03 | 10.49 | 10.49 | 10.49 | 10.49 | 3000.0 | 10.49 |
| 2020-06-02 | 10.38 | 10.34 | 10.37 | 10.35 | 7800.0 | 10.35 |
| 2020-06-01 | 10.37 | 10.33 | 10.35 | 10.37 | 358800.0 | 10.37 |
| 2020-05-29 | 10.39 | 10.31 | 10.31 | 10.33 | 211300.0 | 10.33 |
| 2020-05-28 | 10.33 | 10.33 | 10.33 | 10.33 | 100.0 | 10.33 |
| 2020-05-27 | 10.36 | 10.34 | 10.35 | 10.36 | 201400.0 | 10.36 |
| 2020-05-26 | 10.35 | 10.34 | 10.35 | 10.34 | 600.0 | 10.34 |
| 2020-05-22 | 10.38 | 10.33 | 10.35 | 10.34 | 411200.0 | 10.34 |
| 2020-05-21 | 10.35 | 10.3 | 10.3 | 10.3 | 393500.0 | 10.3 |
| 2020-05-20 | 10.35 | 10.32 | 10.33 | 10.33 | 87600.0 | 10.33 |
| 2020-05-19 | 10.35 | 10.32 | 10.34 | 10.35 | 400.0 | 10.35 |
| 2020-05-18 | 10.33 | 10.3 | 10.3 | 10.3 | 2300.0 | 10.3 |
| 2020-05-15 | 10.34 | 10.32 | 10.34 | 10.32 | 301500.0 | 10.32 |
| 2020-05-14 | 10.34 | 10.3 | 10.3 | 10.32 | 202600.0 | 10.32 |
| 2020-05-13 | 10.31 | 10.31 | 10.31 | 10.31 | 300.0 | 10.31 |
| 2020-05-12 | 10.32 | 10.3 | 10.3 | 10.31 | 2500.0 | 10.31 |
| 2020-05-11 | 10.31 | 10.31 | 10.31 | 10.31 | 400.0 | 10.31 |
| 2020-05-08 | 10.35 | 10.3 | 10.3 | 10.31 | 5800.0 | 10.31 |
| 2020-05-07 | 10.31 | 10.31 | 10.31 | 10.31 | 7300.0 | 10.31 |
| 2020-05-06 | 10.35 | 10.31 | 10.35 | 10.32 | 942000.0 | 10.32 |
| 2020-05-05 | 10.31 | 10.31 | 10.31 | 10.31 | 0.0 | 10.31 |
| 2020-05-04 | 10.35 | 10.3 | 10.35 | 10.31 | 121100.0 | 10.31 |
| 2020-05-01 | 10.35 | 10.3 | 10.3 | 10.3 | 64600.0 | 10.3 |
| 2020-04-30 | 10.34 | 10.3 | 10.32 | 10.3 | 1000.0 | 10.3 |
| 2020-04-29 | 10.34 | 10.33 | 10.33 | 10.34 | 400.0 | 10.34 |
| 2020-04-28 | 10.35 | 10.35 | 10.35 | 10.35 | 200.0 | 10.35 |
| 2020-04-27 | 10.35 | 10.31 | 10.31 | 10.35 | 1900.0 | 10.35 |
| 2020-04-24 | 10.36 | 10.3 | 10.3 | 10.32 | 5800.0 | 10.32 |
| 2020-04-23 | 10.4 | 10.3 | 10.4 | 10.35 | 3099000.0 | 10.35 |
| 2020-04-22 | 10.35 | 10.32 | 10.33 | 10.35 | 4200.0 | 10.35 |
| 2020-04-21 | 10.34 | 10.34 | 10.34 | 10.34 | 200.0 | 10.34 |
| 2020-04-20 | 10.34 | 10.32 | 10.32 | 10.32 | 1100.0 | 10.32 |
| 2020-04-17 | 10.34 | 10.32 | 10.34 | 10.32 | 75100.0 | 10.32 |
| 2020-04-16 | 10.3 | 10.3 | 10.3 | 10.3 | 0.0 | 10.3 |
| 2020-04-15 | 10.3 | 10.3 | 10.3 | 10.3 | 4700.0 | 10.3 |
| 2020-04-14 | 10.34 | 10.31 | 10.34 | 10.31 | 204400.0 | 10.31 |
| 2020-04-13 | 10.33 | 10.27 | 10.33 | 10.27 | 2600.0 | 10.27 |
| 2020-04-09 | 10.33 | 10.25 | 10.31 | 10.25 | 3600.0 | 10.25 |
| 2020-04-08 | 10.34 | 10.31 | 10.33 | 10.31 | 3600.0 | 10.31 |
| 2020-04-07 | 10.33 | 10.27 | 10.3 | 10.32 | 3200.0 | 10.32 |
| 2020-04-06 | 10.32 | 10.25 | 10.27 | 10.25 | 284600.0 | 10.25 |
| 2020-04-03 | 10.3 | 10.3 | 10.3 | 10.3 | 0.0 | 10.3 |
| 2020-04-02 | 10.31 | 10.26 | 10.31 | 10.3 | 539500.0 | 10.3 |
| 2020-04-01 | 10.3 | 10.2 | 10.2 | 10.3 | 8500.0 | 10.3 |
| 2020-03-31 | 10.33 | 10.27 | 10.33 | 10.3 | 55600.0 | 10.3 |
| 2020-03-30 | 10.3 | 10.2 | 10.2 | 10.3 | 85700.0 | 10.3 |
| 2020-03-27 | 10.24 | 10.2 | 10.2 | 10.24 | 354300.0 | 10.24 |
| 2020-03-26 | 10.2 | 10.2 | 10.2 | 10.2 | 118100.0 | 10.2 |
| 2020-03-25 | 10.24 | 10.15 | 10.15 | 10.2 | 434800.0 | 10.2 |
| 2020-03-24 | 10.23 | 10.01 | 10.22 | 10.18 | 271200.0 | 10.18 |
| 2020-03-23 | 10.19 | 10.08 | 10.19 | 10.1 | 2100.0 | 10.1 |
| 2020-03-20 | 10.24 | 10.05 | 10.22 | 10.1 | 12900.0 | 10.1 |
| 2020-03-19 | 10.22 | 10.02 | 10.22 | 10.05 | 717800.0 | 10.05 |
| 2020-03-18 | 10.23 | 10.09 | 10.16 | 10.23 | 6100.0 | 10.23 |
| 2020-03-17 | 10.21 | 10.16 | 10.16 | 10.17 | 1700.0 | 10.17 |
| 2020-03-16 | 10.23 | 10.0 | 10.2 | 10.16 | 183400.0 | 10.16 |
| 2020-03-13 | 10.3 | 10.2 | 10.2 | 10.2 | 53200.0 | 10.2 |
| 2020-03-12 | 10.33 | 10.13 | 10.21 | 10.2 | 77000.0 | 10.2 |
| 2020-03-11 | 10.36 | 10.27 | 10.35 | 10.36 | 300.0 | 10.36 |
| 2020-03-10 | 10.33 | 10.28 | 10.28 | 10.29 | 57600.0 | 10.29 |
| 2020-03-09 | 10.3 | 10.26 | 10.3 | 10.26 | 105200.0 | 10.26 |
| 2020-03-06 | 10.39 | 10.33 | 10.39 | 10.33 | 1100.0 | 10.33 |
| 2020-03-05 | 10.4 | 10.33 | 10.39 | 10.34 | 34100.0 | 10.34 |
| 2020-03-04 | 10.4 | 10.35 | 10.39 | 10.4 | 2800.0 | 10.4 |
| 2020-03-03 | 10.39 | 10.38 | 10.38 | 10.39 | 200.0 | 10.39 |
| 2020-03-02 | 10.4 | 10.34 | 10.34 | 10.39 | 12500.0 | 10.39 |
| 2020-02-28 | 10.43 | 10.33 | 10.36 | 10.37 | 159100.0 | 10.37 |
| 2020-02-27 | 10.43 | 10.43 | 10.43 | 10.43 | 1200.0 | 10.43 |
| 2020-02-26 | 10.43 | 10.36 | 10.42 | 10.42 | 255000.0 | 10.42 |
| 2020-02-25 | 10.49 | 10.42 | 10.43 | 10.44 | 16900.0 | 10.44 |
| 2020-02-24 | 10.49 | 10.43 | 10.43 | 10.47 | 331000.0 | 10.47 |
| 2020-02-21 | 10.5 | 10.48 | 10.5 | 10.49 | 60700.0 | 10.49 |
| 2020-02-20 | 10.54 | 10.5 | 10.54 | 10.5 | 34600.0 | 10.5 |
| 2020-02-19 | 10.54 | 10.5 | 10.51 | 10.52 | 136600.0 | 10.52 |
| 2020-02-18 | 10.57 | 10.51 | 10.57 | 10.51 | 1176900.0 | 10.51 |