| 名前 | Document Security Systems Inc. Common Stock |
| ティッカー | DSS |
| 国 | United States |
| 上場年 | nan |
| セクター | Consumer Durables |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 4.88 | 4.28 | 4.5 | 4.41 | 9313700.0 | 4.41 |
| 2021-02-12 | 4.75 | 4.2 | 4.32 | 4.48 | 11930000.0 | 4.48 |
| 2021-02-11 | 4.32 | 3.95 | 4.12 | 4.2 | 9656600.0 | 4.2 |
| 2021-02-10 | 4.25 | 3.87 | 4.25 | 4.07 | 6881200.0 | 4.07 |
| 2021-02-09 | 4.25 | 3.77 | 4.13 | 4.01 | 13590200.0 | 4.01 |
| 2021-02-08 | 3.93 | 3.51 | 3.78 | 3.82 | 16941200.0 | 3.82 |
| 2021-02-05 | 3.44 | 3.0 | 3.02 | 3.41 | 29748700.0 | 3.41 |
| 2021-02-04 | 4.57 | 4.27 | 4.45 | 4.33 | 3165800.0 | 4.33 |
| 2021-02-03 | 4.5 | 4.16 | 4.18 | 4.38 | 2863200.0 | 4.38 |
| 2021-02-02 | 4.18 | 4.04 | 4.12 | 4.13 | 1215700.0 | 4.13 |
| 2021-02-01 | 4.15 | 4.01 | 4.07 | 4.1 | 956600.0 | 4.1 |
| 2021-01-29 | 4.26 | 3.98 | 4.08 | 4.02 | 1311400.0 | 4.02 |
| 2021-01-28 | 4.14 | 3.93 | 4.05 | 4.08 | 2017500.0 | 4.08 |
| 2021-01-27 | 4.18 | 3.95 | 4.12 | 4.06 | 2705100.0 | 4.06 |
| 2021-01-26 | 4.29 | 4.16 | 4.25 | 4.18 | 1365500.0 | 4.18 |
| 2021-01-25 | 4.49 | 4.05 | 4.17 | 4.21 | 3753600.0 | 4.21 |
| 2021-01-22 | 4.21 | 3.87 | 4.02 | 4.16 | 2490800.0 | 4.16 |
| 2021-01-21 | 4.42 | 4.01 | 4.42 | 4.03 | 3773600.0 | 4.03 |
| 2021-01-20 | 4.27 | 3.69 | 3.71 | 4.08 | 14872800.0 | 4.08 |
| 2021-01-19 | 6.0 | 5.43 | 5.95 | 5.5 | 862200.0 | 5.5 |
| 2021-01-15 | 6.28 | 5.91 | 6.15 | 5.95 | 322500.0 | 5.95 |
| 2021-01-14 | 6.29 | 6.05 | 6.29 | 6.23 | 225900.0 | 6.23 |
| 2021-01-13 | 6.42 | 6.07 | 6.35 | 6.13 | 314100.0 | 6.13 |
| 2021-01-12 | 6.69 | 6.31 | 6.43 | 6.34 | 263900.0 | 6.34 |
| 2021-01-11 | 6.68 | 6.24 | 6.31 | 6.54 | 282500.0 | 6.54 |
| 2021-01-08 | 6.6 | 6.15 | 6.6 | 6.4 | 219500.0 | 6.4 |
| 2021-01-07 | 6.95 | 6.43 | 6.63 | 6.58 | 462300.0 | 6.58 |
| 2021-01-06 | 6.9 | 6.41 | 6.41 | 6.57 | 196900.0 | 6.57 |
| 2021-01-05 | 6.59 | 6.18 | 6.18 | 6.45 | 124600.0 | 6.45 |
| 2021-01-04 | 6.36 | 6.12 | 6.21 | 6.28 | 106500.0 | 6.28 |
| 2020-12-31 | 6.45 | 6.15 | 6.45 | 6.24 | 116300.0 | 6.24 |
| 2020-12-30 | 6.5 | 6.1 | 6.19 | 6.37 | 91400.0 | 6.37 |
| 2020-12-29 | 6.3 | 6.0 | 6.2 | 6.26 | 181200.0 | 6.26 |
| 2020-12-28 | 6.55 | 6.21 | 6.51 | 6.26 | 120200.0 | 6.26 |
| 2020-12-24 | 6.64 | 6.3 | 6.64 | 6.37 | 104300.0 | 6.37 |
| 2020-12-23 | 7.01 | 6.44 | 7.01 | 6.53 | 311000.0 | 6.53 |
| 2020-12-22 | 6.49 | 5.95 | 6.3 | 6.43 | 315800.0 | 6.43 |
| 2020-12-21 | 6.88 | 6.11 | 6.73 | 6.14 | 565800.0 | 6.14 |
| 2020-12-18 | 7.15 | 5.95 | 6.18 | 6.8 | 953900.0 | 6.8 |
| 2020-12-17 | 5.99 | 5.55 | 5.65 | 5.99 | 476500.0 | 5.99 |
| 2020-12-16 | 5.65 | 5.37 | 5.63 | 5.47 | 241600.0 | 5.47 |
| 2020-12-15 | 5.53 | 5.18 | 5.25 | 5.37 | 154500.0 | 5.37 |
| 2020-12-14 | 5.3 | 5.02 | 5.13 | 5.23 | 151100.0 | 5.23 |
| 2020-12-11 | 5.24 | 5.07 | 5.24 | 5.15 | 55300.0 | 5.15 |
| 2020-12-10 | 5.3 | 5.13 | 5.28 | 5.19 | 94500.0 | 5.19 |
| 2020-12-09 | 5.38 | 5.22 | 5.25 | 5.34 | 90600.0 | 5.34 |
| 2020-12-08 | 5.42 | 5.2 | 5.42 | 5.25 | 122700.0 | 5.25 |
| 2020-12-07 | 5.59 | 5.32 | 5.59 | 5.38 | 171700.0 | 5.38 |
| 2020-12-04 | 5.5 | 5.26 | 5.26 | 5.31 | 193800.0 | 5.31 |
| 2020-12-03 | 5.38 | 5.17 | 5.36 | 5.25 | 127100.0 | 5.25 |
| 2020-12-02 | 5.48 | 5.07 | 5.16 | 5.42 | 113600.0 | 5.42 |
| 2020-12-01 | 5.57 | 5.09 | 5.57 | 5.25 | 103000.0 | 5.25 |
| 2020-11-30 | 5.7 | 5.2 | 5.61 | 5.37 | 245200.0 | 5.37 |
| 2020-11-27 | 5.86 | 5.51 | 5.73 | 5.6 | 185300.0 | 5.6 |
| 2020-11-25 | 5.9 | 5.35 | 5.37 | 5.66 | 399200.0 | 5.66 |
| 2020-11-24 | 5.31 | 4.9 | 5.09 | 5.29 | 417400.0 | 5.29 |
| 2020-11-23 | 5.12 | 4.95 | 5.1 | 5.02 | 172600.0 | 5.02 |
| 2020-11-20 | 5.19 | 4.86 | 4.88 | 5.12 | 198300.0 | 5.12 |
| 2020-11-19 | 5.05 | 4.81 | 5.05 | 4.88 | 91000.0 | 4.88 |
| 2020-11-18 | 5.18 | 4.9 | 5.08 | 4.92 | 125800.0 | 4.92 |
| 2020-11-17 | 5.15 | 4.7 | 4.77 | 5.09 | 353800.0 | 5.09 |
| 2020-11-16 | 5.26 | 4.7 | 5.04 | 4.78 | 257300.0 | 4.78 |
| 2020-11-13 | 5.23 | 5.0 | 5.07 | 5.09 | 118100.0 | 5.09 |
| 2020-11-12 | 5.32 | 4.92 | 4.92 | 5.05 | 221500.0 | 5.05 |
| 2020-11-11 | 5.07 | 4.64 | 4.79 | 4.91 | 232400.0 | 4.91 |
| 2020-11-10 | 4.92 | 4.4 | 4.43 | 4.68 | 259800.0 | 4.68 |
| 2020-11-09 | 4.76 | 4.35 | 4.57 | 4.42 | 360400.0 | 4.42 |
| 2020-11-06 | 4.75 | 4.51 | 4.58 | 4.61 | 250100.0 | 4.61 |
| 2020-11-05 | 4.75 | 4.25 | 4.26 | 4.59 | 415100.0 | 4.59 |
| 2020-11-04 | 4.53 | 4.26 | 4.49 | 4.37 | 406800.0 | 4.37 |
| 2020-11-03 | 4.81 | 4.44 | 4.78 | 4.53 | 314100.0 | 4.53 |
| 2020-11-02 | 4.84 | 4.5 | 4.61 | 4.73 | 379500.0 | 4.73 |
| 2020-10-30 | 5.14 | 4.56 | 4.71 | 4.59 | 582800.0 | 4.59 |
| 2020-10-29 | 5.2 | 4.75 | 5.2 | 4.8 | 648600.0 | 4.8 |
| 2020-10-28 | 5.84 | 5.19 | 5.82 | 5.23 | 960800.0 | 5.23 |
| 2020-10-27 | 6.58 | 5.65 | 6.1 | 5.94 | 5780200.0 | 5.94 |
| 2020-10-26 | 7.62 | 4.94 | 5.54 | 6.82 | 119930100.0 | 6.82 |
| 2020-10-23 | 4.29 | 4.02 | 4.29 | 4.04 | 761700.0 | 4.04 |
| 2020-10-22 | 4.23 | 3.9 | 4.11 | 4.23 | 252800.0 | 4.23 |
| 2020-10-21 | 4.27 | 3.92 | 4.16 | 4.05 | 261700.0 | 4.05 |
| 2020-10-20 | 4.7 | 4.11 | 4.57 | 4.24 | 191800.0 | 4.24 |
| 2020-10-19 | 4.72 | 4.18 | 4.18 | 4.56 | 628100.0 | 4.56 |
| 2020-10-16 | 4.27 | 4.15 | 4.26 | 4.18 | 46500.0 | 4.18 |
| 2020-10-15 | 4.35 | 4.1 | 4.2 | 4.33 | 141200.0 | 4.33 |
| 2020-10-14 | 4.42 | 4.18 | 4.26 | 4.29 | 189100.0 | 4.29 |
| 2020-10-13 | 4.42 | 4.16 | 4.27 | 4.26 | 143700.0 | 4.26 |
| 2020-10-12 | 4.55 | 4.3 | 4.5 | 4.31 | 171500.0 | 4.31 |
| 2020-10-09 | 4.7 | 4.54 | 4.6 | 4.56 | 108000.0 | 4.56 |
| 2020-10-08 | 4.9 | 4.45 | 4.9 | 4.57 | 231500.0 | 4.57 |
| 2020-10-07 | 4.97 | 4.4 | 4.41 | 4.94 | 736200.0 | 4.94 |
| 2020-10-06 | 4.61 | 4.3 | 4.52 | 4.42 | 109100.0 | 4.42 |
| 2020-10-05 | 4.63 | 4.46 | 4.46 | 4.55 | 58400.0 | 4.55 |
| 2020-10-02 | 4.69 | 4.42 | 4.5 | 4.48 | 95100.0 | 4.48 |
| 2020-10-01 | 4.95 | 4.61 | 4.85 | 4.67 | 117500.0 | 4.67 |
| 2020-09-30 | 4.66 | 4.46 | 4.65 | 4.56 | 70000.0 | 4.56 |
| 2020-09-29 | 4.72 | 4.46 | 4.63 | 4.63 | 55000.0 | 4.63 |
| 2020-09-28 | 4.71 | 4.2 | 4.48 | 4.63 | 102900.0 | 4.63 |
| 2020-09-25 | 4.55 | 4.13 | 4.2 | 4.48 | 167700.0 | 4.48 |
| 2020-09-24 | 4.4 | 3.79 | 4.09 | 4.28 | 310900.0 | 4.28 |
| 2020-09-23 | 5.22 | 4.46 | 5.19 | 4.48 | 341500.0 | 4.48 |
| 2020-09-22 | 5.45 | 5.18 | 5.35 | 5.25 | 222200.0 | 5.25 |
| 2020-09-21 | 5.66 | 5.19 | 5.66 | 5.35 | 159500.0 | 5.35 |
| 2020-09-18 | 5.74 | 5.5 | 5.59 | 5.5 | 109200.0 | 5.5 |
| 2020-09-17 | 6.07 | 5.41 | 5.7 | 5.63 | 487800.0 | 5.63 |
| 2020-09-16 | 5.72 | 5.47 | 5.6 | 5.62 | 88900.0 | 5.62 |
| 2020-09-15 | 5.68 | 5.46 | 5.46 | 5.57 | 137200.0 | 5.57 |
| 2020-09-14 | 5.67 | 5.3 | 5.54 | 5.5 | 171500.0 | 5.5 |
| 2020-09-11 | 5.77 | 5.51 | 5.65 | 5.57 | 256700.0 | 5.57 |
| 2020-09-10 | 5.84 | 5.62 | 5.68 | 5.69 | 175800.0 | 5.69 |
| 2020-09-09 | 5.94 | 5.65 | 5.78 | 5.73 | 277700.0 | 5.73 |
| 2020-09-08 | 6.15 | 5.55 | 5.59 | 5.93 | 278700.0 | 5.93 |
| 2020-09-04 | 6.29 | 5.36 | 6.07 | 6.21 | 330800.0 | 6.21 |
| 2020-09-03 | 6.54 | 6.02 | 6.46 | 6.15 | 301700.0 | 6.15 |
| 2020-09-02 | 6.84 | 6.3 | 6.72 | 6.6 | 320900.0 | 6.6 |
| 2020-09-01 | 7.22 | 6.56 | 6.78 | 7.1 | 1256000.0 | 7.1 |
| 2020-08-31 | 6.39 | 5.85 | 6.24 | 6.39 | 370100.0 | 6.39 |
| 2020-08-28 | 6.22 | 5.5 | 6.22 | 5.91 | 304700.0 | 5.91 |
| 2020-08-27 | 6.21 | 5.25 | 6.15 | 5.6 | 842800.0 | 5.6 |
| 2020-08-26 | 6.64 | 6.12 | 6.54 | 6.27 | 338100.0 | 6.27 |
| 2020-08-25 | 6.45 | 6.18 | 6.24 | 6.4 | 208300.0 | 6.4 |
| 2020-08-24 | 6.92 | 6.23 | 6.85 | 6.36 | 994800.0 | 6.36 |
| 2020-08-21 | 7.36 | 6.85 | 7.27 | 6.95 | 474200.0 | 6.95 |
| 2020-08-20 | 7.27 | 7.04 | 7.14 | 7.18 | 264300.0 | 7.18 |
| 2020-08-19 | 7.25 | 6.75 | 6.98 | 7.25 | 739200.0 | 7.25 |
| 2020-08-18 | 7.46 | 6.92 | 7.36 | 7.04 | 470900.0 | 7.04 |
| 2020-08-17 | 7.58 | 7.14 | 7.29 | 7.49 | 776200.0 | 7.49 |
| 2020-08-14 | 7.82 | 7.17 | 7.8 | 7.25 | 666600.0 | 7.25 |
| 2020-08-13 | 8.24 | 7.52 | 7.74 | 7.75 | 891900.0 | 7.75 |
| 2020-08-12 | 8.52 | 7.06 | 8.52 | 7.84 | 1160200.0 | 7.84 |
| 2020-08-11 | 10.0 | 8.12 | 9.8 | 8.6 | 1970400.0 | 8.6 |
| 2020-08-10 | 10.55 | 9.62 | 10.0 | 10.46 | 1584100.0 | 10.46 |
| 2020-08-07 | 9.58 | 8.75 | 8.75 | 9.4 | 1145200.0 | 9.4 |
| 2020-08-06 | 9.03 | 8.65 | 8.99 | 8.75 | 458600.0 | 8.75 |
| 2020-08-05 | 9.15 | 8.54 | 8.64 | 8.78 | 909500.0 | 8.78 |
| 2020-08-04 | 8.44 | 7.95 | 7.99 | 8.42 | 392600.0 | 8.42 |
| 2020-08-03 | 8.2 | 7.86 | 8.03 | 7.99 | 288000.0 | 7.99 |
| 2020-07-31 | 8.2 | 7.72 | 7.99 | 7.98 | 660000.0 | 7.98 |
| 2020-07-30 | 7.88 | 7.52 | 7.75 | 7.84 | 426000.0 | 7.84 |
| 2020-07-29 | 7.89 | 7.58 | 7.75 | 7.68 | 1051900.0 | 7.68 |
| 2020-07-28 | 8.65 | 8.15 | 8.16 | 8.38 | 594700.0 | 8.38 |
| 2020-07-27 | 8.6 | 7.89 | 8.06 | 8.24 | 969800.0 | 8.24 |
| 2020-07-24 | 8.04 | 7.6 | 7.75 | 7.9 | 346300.0 | 7.9 |
| 2020-07-23 | 8.1 | 7.62 | 7.88 | 7.83 | 294300.0 | 7.83 |
| 2020-07-22 | 7.88 | 7.65 | 7.65 | 7.81 | 154700.0 | 7.81 |
| 2020-07-21 | 7.97 | 7.64 | 7.97 | 7.77 | 248600.0 | 7.77 |
| 2020-07-20 | 8.12 | 7.22 | 7.32 | 7.85 | 1163100.0 | 7.85 |
| 2020-07-17 | 7.59 | 7.3 | 7.4 | 7.44 | 208400.0 | 7.44 |
| 2020-07-16 | 7.58 | 7.11 | 7.18 | 7.53 | 287100.0 | 7.53 |
| 2020-07-15 | 7.46 | 7.11 | 7.33 | 7.33 | 397800.0 | 7.33 |
| 2020-07-14 | 7.43 | 6.91 | 7.32 | 7.33 | 501500.0 | 7.33 |
| 2020-07-13 | 8.15 | 7.41 | 7.71 | 7.51 | 1343400.0 | 7.51 |
| 2020-07-10 | 7.94 | 7.1 | 7.94 | 7.29 | 1459100.0 | 7.29 |
| 2020-07-09 | 9.79 | 7.75 | 9.6 | 8.0 | 20510800.0 | 8.0 |
| 2020-07-08 | 6.69 | 6.01 | 6.2 | 6.47 | 1110200.0 | 6.47 |
| 2020-07-07 | 6.41 | 6.07 | 6.3 | 6.2 | 877600.0 | 6.2 |
| 2020-07-06 | 6.33 | 6.07 | 6.31 | 6.19 | 468000.0 | 6.19 |
| 2020-07-02 | 6.37 | 6.01 | 6.31 | 6.02 | 1686800.0 | 6.02 |
| 2020-07-01 | 8.29 | 7.92 | 8.21 | 8.06 | 226100.0 | 8.06 |
| 2020-06-30 | 8.35 | 8.06 | 8.26 | 8.17 | 106900.0 | 8.17 |
| 2020-06-29 | 8.7 | 8.23 | 8.56 | 8.35 | 186500.0 | 8.35 |
| 2020-06-26 | 9.1 | 8.32 | 8.84 | 8.94 | 573800.0 | 8.94 |
| 2020-06-25 | 8.89 | 8.12 | 8.62 | 8.74 | 440500.0 | 8.74 |
| 2020-06-24 | 9.5 | 8.0 | 8.31 | 8.48 | 1738700.0 | 8.48 |
| 2020-06-23 | 8.0 | 7.53 | 7.86 | 7.94 | 362500.0 | 7.94 |
| 2020-06-22 | 8.2 | 7.65 | 8.2 | 7.85 | 385600.0 | 7.85 |
| 2020-06-19 | 7.98 | 7.51 | 7.82 | 7.71 | 357300.0 | 7.71 |
| 2020-06-18 | 7.93 | 7.6 | 7.9 | 7.78 | 342400.0 | 7.78 |
| 2020-06-17 | 8.59 | 7.85 | 8.24 | 7.96 | 1385300.0 | 7.96 |
| 2020-06-16 | 10.38 | 9.01 | 9.34 | 10.0 | 365600.0 | 10.0 |
| 2020-06-15 | 9.95 | 9.1 | 9.5 | 9.68 | 281200.0 | 9.68 |
| 2020-06-12 | 9.67 | 8.31 | 8.31 | 9.08 | 269100.0 | 9.08 |
| 2020-06-11 | 8.95 | 7.92 | 8.5 | 8.11 | 99100.0 | 8.11 |
| 2020-06-10 | 10.15 | 9.2 | 10.15 | 9.33 | 111000.0 | 9.33 |
| 2020-06-09 | 10.46 | 9.7 | 10.08 | 9.99 | 108900.0 | 9.99 |
| 2020-06-08 | 10.44 | 8.7 | 8.98 | 10.0 | 557700.0 | 10.0 |
| 2020-06-05 | 8.9 | 8.25 | 8.59 | 8.77 | 181700.0 | 8.77 |
| 2020-06-04 | 8.64 | 7.93 | 8.54 | 8.21 | 107700.0 | 8.21 |
| 2020-06-03 | 8.78 | 8.11 | 8.23 | 8.62 | 179200.0 | 8.62 |
| 2020-06-02 | 8.2 | 7.6 | 8.05 | 8.06 | 148100.0 | 8.06 |
| 2020-06-01 | 8.75 | 7.45 | 7.82 | 8.33 | 472000.0 | 8.33 |
| 2020-05-29 | 8.23 | 7.02 | 7.08 | 7.45 | 386000.0 | 7.45 |
| 2020-05-28 | 7.58 | 7.05 | 7.58 | 7.3 | 59300.0 | 7.3 |
| 2020-05-27 | 7.79 | 7.35 | 7.79 | 7.51 | 84300.0 | 7.51 |
| 2020-05-26 | 8.45 | 7.55 | 8.01 | 7.79 | 199500.0 | 7.79 |
| 2020-05-22 | 7.7 | 7.24 | 7.5 | 7.45 | 181700.0 | 7.45 |
| 2020-05-21 | 8.56 | 8.05 | 8.45 | 8.46 | 131100.0 | 8.46 |
| 2020-05-20 | 8.95 | 8.13 | 8.88 | 8.3 | 117500.0 | 8.3 |
| 2020-05-19 | 9.6 | 8.61 | 9.06 | 8.97 | 153500.0 | 8.97 |
| 2020-05-18 | 9.72 | 8.54 | 8.54 | 9.17 | 235900.0 | 9.17 |
| 2020-05-15 | 9.5 | 7.69 | 7.69 | 8.8 | 487400.0 | 8.8 |
| 2020-05-14 | 8.5 | 7.25 | 7.57 | 8.05 | 227200.0 | 8.05 |
| 2020-05-13 | 8.33 | 7.5 | 8.17 | 7.87 | 107700.0 | 7.87 |
| 2020-05-12 | 8.75 | 7.65 | 7.93 | 8.36 | 271400.0 | 8.36 |
| 2020-05-11 | 8.44 | 7.52 | 7.74 | 8.01 | 231800.0 | 8.01 |
| 2020-05-08 | 8.39 | 7.59 | 7.59 | 8.39 | 223800.0 | 8.39 |
| 2020-05-07 | 9.6 | 7.98 | 8.1 | 8.97 | 8464300.0 | 8.97 |
| 2020-05-06 | 8.88 | 8.4 | 8.7 | 8.61 | 1793100.0 | 8.61 |
| 2020-05-05 | 9.72 | 8.46 | 9.3 | 9.18 | 6740600.0 | 9.18 |
| 2020-05-04 | 11.7 | 9.3 | 10.95 | 9.51 | 13292000.0 | 9.51 |
| 2020-05-01 | 10.35 | 9.3 | 10.2 | 10.2 | 4465000.0 | 10.2 |
| 2020-04-30 | 10.65 | 9.15 | 9.75 | 10.35 | 7109400.0 | 10.35 |
| 2020-04-29 | 10.8 | 9.6 | 10.05 | 9.84 | 5007900.0 | 9.84 |
| 2020-04-28 | 12.0 | 9.66 | 11.64 | 10.89 | 13243700.0 | 10.89 |
| 2020-04-27 | 9.81 | 8.7 | 9.6 | 8.97 | 12130800.0 | 8.97 |
| 2020-04-24 | 10.8 | 9.15 | 10.74 | 9.96 | 5375200.0 | 9.96 |
| 2020-04-23 | 13.5 | 8.13 | 9.45 | 10.5 | 31783500.0 | 10.5 |
| 2020-04-22 | 12.0 | 6.6 | 7.35 | 9.51 | 32369500.0 | 9.51 |
| 2020-04-21 | 8.1 | 6.3 | 6.69 | 7.65 | 10494900.0 | 7.65 |
| 2020-04-20 | 6.9 | 6.15 | 6.48 | 6.6 | 3841300.0 | 6.6 |
| 2020-04-17 | 7.5 | 6.6 | 7.5 | 6.75 | 3152000.0 | 6.75 |
| 2020-04-16 | 7.65 | 6.66 | 7.5 | 7.05 | 2772300.0 | 7.05 |
| 2020-04-15 | 7.47 | 6.75 | 6.75 | 7.02 | 5059600.0 | 7.02 |
| 2020-04-14 | 7.35 | 6.33 | 6.63 | 6.9 | 5081300.0 | 6.9 |
| 2020-04-13 | 6.9 | 5.88 | 6.3 | 6.6 | 4400500.0 | 6.6 |
| 2020-04-09 | 6.6 | 6.0 | 6.0 | 6.3 | 3957600.0 | 6.3 |
| 2020-04-08 | 6.75 | 5.73 | 6.0 | 6.3 | 6472300.0 | 6.3 |
| 2020-04-07 | 5.94 | 5.7 | 5.82 | 5.76 | 2293600.0 | 5.76 |
| 2020-04-06 | 6.3 | 5.7 | 6.12 | 5.97 | 2639200.0 | 5.97 |
| 2020-04-03 | 6.45 | 5.79 | 6.39 | 6.06 | 4077900.0 | 6.06 |
| 2020-04-02 | 6.84 | 6.03 | 6.6 | 6.12 | 174200.0 | 6.12 |
| 2020-04-01 | 6.78 | 5.43 | 6.33 | 6.6 | 219000.0 | 6.6 |
| 2020-03-31 | 6.87 | 5.88 | 6.6 | 5.94 | 219000.0 | 5.94 |
| 2020-03-30 | 7.44 | 6.0 | 7.05 | 6.36 | 238400.0 | 6.36 |
| 2020-03-27 | 9.0 | 6.3 | 6.6 | 8.1 | 456400.0 | 8.1 |
| 2020-03-26 | 7.35 | 6.36 | 6.9 | 6.81 | 95000.0 | 6.81 |
| 2020-03-25 | 7.2 | 5.85 | 6.06 | 6.93 | 180700.0 | 6.93 |
| 2020-03-24 | 6.9 | 5.94 | 6.3 | 6.36 | 136800.0 | 6.36 |
| 2020-03-23 | 7.35 | 5.46 | 6.0 | 6.18 | 406400.0 | 6.18 |
| 2020-03-20 | 6.3 | 5.28 | 5.7 | 6.09 | 211900.0 | 6.09 |
| 2020-03-19 | 5.91 | 4.86 | 5.16 | 5.37 | 248600.0 | 5.37 |
| 2020-03-18 | 5.7 | 4.89 | 5.46 | 5.13 | 161800.0 | 5.13 |
| 2020-03-17 | 6.3 | 5.34 | 5.7 | 5.4 | 149300.0 | 5.4 |
| 2020-03-16 | 6.0 | 4.8 | 5.4 | 5.46 | 290800.0 | 5.46 |
| 2020-03-13 | 8.4 | 5.25 | 8.4 | 5.46 | 428000.0 | 5.46 |
| 2020-03-12 | 15.6 | 6.99 | 7.8 | 8.4 | 3114500.0 | 8.4 |
| 2020-03-11 | 5.1 | 4.53 | 5.01 | 4.65 | 61000.0 | 4.65 |
| 2020-03-10 | 5.91 | 4.8 | 5.91 | 4.95 | 70000.0 | 4.95 |
| 2020-03-09 | 5.85 | 3.69 | 5.85 | 5.07 | 97100.0 | 5.07 |
| 2020-03-06 | 6.18 | 5.7 | 6.15 | 5.7 | 105500.0 | 5.7 |
| 2020-03-05 | 6.24 | 5.55 | 6.15 | 5.82 | 198400.0 | 5.82 |
| 2020-03-04 | 6.9 | 6.09 | 6.3 | 6.3 | 151300.0 | 6.3 |
| 2020-03-03 | 6.6 | 6.0 | 6.27 | 6.03 | 122300.0 | 6.03 |
| 2020-03-02 | 6.99 | 6.09 | 6.87 | 6.48 | 98000.0 | 6.48 |
| 2020-02-28 | 7.65 | 5.4 | 5.61 | 7.2 | 596200.0 | 7.2 |
| 2020-02-27 | 6.54 | 5.16 | 6.45 | 5.46 | 377400.0 | 5.46 |
| 2020-02-26 | 6.75 | 5.7 | 6.0 | 6.15 | 312300.0 | 6.15 |
| 2020-02-25 | 7.71 | 6.06 | 7.05 | 6.72 | 575600.0 | 6.72 |
| 2020-02-24 | 7.05 | 5.43 | 5.7 | 6.75 | 803300.0 | 6.75 |
| 2020-02-21 | 5.4 | 5.01 | 5.01 | 5.34 | 466900.0 | 5.34 |
| 2020-02-20 | 7.35 | 6.6 | 6.6 | 7.32 | 4900.0 | 7.32 |
| 2020-02-19 | 7.2 | 6.6 | 6.66 | 6.9 | 5300.0 | 6.9 |
| 2020-02-18 | 7.35 | 6.45 | 7.35 | 6.93 | 6700.0 | 6.93 |