| 名前 | Energy Focus Inc. Common Stock |
| ティッカー | EFOI |
| 国 | United States |
| 上場年 | nan |
| セクター | Consumer Durables |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 5.98 | 5.31 | 5.49 | 5.86 | 660700.0 | 5.86 |
| 2021-02-12 | 6.0 | 5.31 | 5.88 | 5.38 | 537500.0 | 5.38 |
| 2021-02-11 | 6.74 | 5.37 | 6.04 | 6.02 | 1709300.0 | 6.02 |
| 2021-02-10 | 6.82 | 5.6 | 6.3 | 6.14 | 1741700.0 | 6.14 |
| 2021-02-09 | 9.64 | 5.05 | 5.15 | 7.07 | 13849300.0 | 7.07 |
| 2021-02-08 | 5.19 | 4.95 | 5.05 | 5.09 | 85700.0 | 5.09 |
| 2021-02-05 | 5.03 | 4.78 | 4.88 | 4.93 | 60800.0 | 4.93 |
| 2021-02-04 | 4.97 | 4.73 | 4.75 | 4.81 | 43300.0 | 4.81 |
| 2021-02-03 | 4.94 | 4.71 | 4.76 | 4.8 | 36500.0 | 4.8 |
| 2021-02-02 | 4.98 | 4.38 | 4.7 | 4.78 | 147000.0 | 4.78 |
| 2021-02-01 | 4.87 | 4.44 | 4.61 | 4.77 | 66800.0 | 4.77 |
| 2021-01-29 | 4.9 | 4.51 | 4.85 | 4.6 | 51200.0 | 4.6 |
| 2021-01-28 | 5.0 | 4.58 | 4.73 | 4.93 | 61300.0 | 4.93 |
| 2021-01-27 | 5.12 | 4.75 | 5.05 | 4.85 | 82000.0 | 4.85 |
| 2021-01-26 | 5.27 | 5.01 | 5.12 | 5.11 | 128700.0 | 5.11 |
| 2021-01-25 | 5.17 | 4.64 | 4.94 | 4.88 | 106200.0 | 4.88 |
| 2021-01-22 | 5.03 | 4.88 | 4.9 | 4.93 | 65500.0 | 4.93 |
| 2021-01-21 | 5.16 | 4.88 | 5.03 | 4.94 | 80900.0 | 4.94 |
| 2021-01-20 | 5.12 | 4.86 | 4.98 | 5.05 | 141000.0 | 5.05 |
| 2021-01-19 | 5.0 | 4.78 | 4.81 | 4.93 | 59200.0 | 4.93 |
| 2021-01-15 | 5.07 | 4.71 | 5.07 | 4.81 | 68400.0 | 4.81 |
| 2021-01-14 | 5.18 | 4.86 | 4.99 | 5.06 | 92300.0 | 5.06 |
| 2021-01-13 | 5.31 | 4.94 | 5.31 | 5.03 | 99200.0 | 5.03 |
| 2021-01-12 | 5.4 | 5.05 | 5.24 | 5.18 | 254600.0 | 5.18 |
| 2021-01-11 | 5.49 | 4.93 | 4.93 | 5.28 | 268200.0 | 5.28 |
| 2021-01-08 | 5.19 | 4.69 | 4.78 | 4.93 | 356700.0 | 4.93 |
| 2021-01-07 | 4.66 | 4.43 | 4.51 | 4.58 | 79700.0 | 4.58 |
| 2021-01-06 | 4.58 | 4.33 | 4.4 | 4.49 | 96400.0 | 4.49 |
| 2021-01-05 | 4.49 | 4.17 | 4.24 | 4.23 | 145700.0 | 4.23 |
| 2021-01-04 | 4.25 | 4.06 | 4.06 | 4.2 | 93200.0 | 4.2 |
| 2020-12-31 | 4.2 | 3.94 | 4.12 | 4.03 | 79000.0 | 4.03 |
| 2020-12-30 | 4.26 | 3.98 | 3.98 | 4.09 | 143500.0 | 4.09 |
| 2020-12-29 | 4.15 | 3.91 | 4.1 | 3.98 | 59700.0 | 3.98 |
| 2020-12-28 | 4.41 | 4.01 | 4.38 | 4.05 | 119200.0 | 4.05 |
| 2020-12-24 | 4.24 | 4.17 | 4.23 | 4.2 | 17800.0 | 4.2 |
| 2020-12-23 | 4.39 | 4.2 | 4.25 | 4.23 | 38900.0 | 4.23 |
| 2020-12-22 | 4.4 | 4.17 | 4.26 | 4.18 | 35300.0 | 4.18 |
| 2020-12-21 | 4.4 | 4.15 | 4.35 | 4.24 | 81800.0 | 4.24 |
| 2020-12-18 | 4.77 | 4.32 | 4.7 | 4.36 | 117500.0 | 4.36 |
| 2020-12-17 | 4.88 | 4.56 | 4.75 | 4.62 | 48500.0 | 4.62 |
| 2020-12-16 | 5.1 | 4.63 | 4.84 | 4.84 | 162000.0 | 4.84 |
| 2020-12-15 | 4.91 | 4.43 | 4.64 | 4.75 | 215900.0 | 4.75 |
| 2020-12-14 | 4.54 | 4.34 | 4.36 | 4.44 | 51200.0 | 4.44 |
| 2020-12-11 | 4.53 | 4.26 | 4.39 | 4.34 | 58500.0 | 4.34 |
| 2020-12-10 | 4.57 | 4.26 | 4.41 | 4.39 | 74300.0 | 4.39 |
| 2020-12-09 | 4.77 | 4.42 | 4.73 | 4.46 | 86200.0 | 4.46 |
| 2020-12-08 | 4.87 | 4.47 | 4.5 | 4.73 | 126000.0 | 4.73 |
| 2020-12-07 | 4.83 | 4.4 | 4.8 | 4.48 | 135600.0 | 4.48 |
| 2020-12-04 | 4.88 | 4.7 | 4.81 | 4.78 | 34500.0 | 4.78 |
| 2020-12-03 | 4.96 | 4.73 | 4.85 | 4.81 | 46100.0 | 4.81 |
| 2020-12-02 | 4.97 | 4.62 | 4.83 | 4.84 | 132100.0 | 4.84 |
| 2020-12-01 | 5.33 | 4.84 | 5.3 | 4.93 | 160700.0 | 4.93 |
| 2020-11-30 | 5.45 | 5.06 | 5.25 | 5.23 | 149100.0 | 5.23 |
| 2020-11-27 | 5.75 | 5.11 | 5.11 | 5.41 | 485800.0 | 5.41 |
| 2020-11-25 | 5.19 | 4.7 | 4.8 | 4.96 | 280000.0 | 4.96 |
| 2020-11-24 | 5.02 | 4.68 | 4.93 | 4.79 | 134600.0 | 4.79 |
| 2020-11-23 | 4.95 | 4.66 | 4.72 | 4.9 | 124700.0 | 4.9 |
| 2020-11-20 | 4.75 | 4.53 | 4.68 | 4.65 | 86500.0 | 4.65 |
| 2020-11-19 | 4.89 | 4.38 | 4.7 | 4.78 | 239800.0 | 4.78 |
| 2020-11-18 | 5.2 | 4.65 | 5.12 | 4.67 | 147400.0 | 4.67 |
| 2020-11-17 | 5.5 | 5.06 | 5.5 | 5.15 | 112800.0 | 5.15 |
| 2020-11-16 | 5.74 | 5.22 | 5.44 | 5.64 | 80100.0 | 5.64 |
| 2020-11-13 | 5.77 | 5.16 | 5.77 | 5.34 | 105700.0 | 5.34 |
| 2020-11-12 | 6.13 | 5.38 | 5.88 | 5.55 | 398500.0 | 5.55 |
| 2020-11-11 | 7.25 | 6.34 | 7.1 | 6.53 | 223200.0 | 6.53 |
| 2020-11-10 | 7.36 | 6.89 | 7.22 | 7.08 | 24900.0 | 7.08 |
| 2020-11-09 | 7.3 | 6.95 | 7.05 | 7.06 | 107300.0 | 7.06 |
| 2020-11-06 | 7.15 | 6.92 | 7.06 | 7.01 | 32100.0 | 7.01 |
| 2020-11-05 | 7.14 | 6.72 | 6.73 | 7.09 | 30900.0 | 7.09 |
| 2020-11-04 | 6.85 | 6.64 | 6.85 | 6.72 | 27200.0 | 6.72 |
| 2020-11-03 | 7.0 | 6.6 | 6.6 | 6.97 | 38000.0 | 6.97 |
| 2020-11-02 | 6.8 | 6.47 | 6.55 | 6.51 | 14700.0 | 6.51 |
| 2020-10-30 | 6.84 | 6.45 | 6.77 | 6.54 | 31500.0 | 6.54 |
| 2020-10-29 | 7.02 | 6.66 | 6.99 | 6.73 | 20400.0 | 6.73 |
| 2020-10-28 | 7.5 | 6.61 | 7.5 | 7.0 | 67300.0 | 7.0 |
| 2020-10-27 | 7.31 | 7.14 | 7.15 | 7.25 | 24200.0 | 7.25 |
| 2020-10-26 | 7.51 | 6.92 | 7.23 | 7.29 | 80500.0 | 7.29 |
| 2020-10-23 | 7.41 | 7.13 | 7.41 | 7.34 | 29400.0 | 7.34 |
| 2020-10-22 | 7.49 | 7.13 | 7.49 | 7.46 | 44800.0 | 7.46 |
| 2020-10-21 | 7.65 | 7.2 | 7.65 | 7.41 | 75600.0 | 7.41 |
| 2020-10-20 | 7.79 | 7.5 | 7.7 | 7.68 | 67800.0 | 7.68 |
| 2020-10-19 | 8.33 | 7.63 | 8.17 | 7.69 | 94200.0 | 7.69 |
| 2020-10-16 | 8.25 | 7.78 | 7.85 | 8.17 | 56100.0 | 8.17 |
| 2020-10-15 | 8.32 | 7.31 | 7.88 | 7.88 | 382600.0 | 7.88 |
| 2020-10-14 | 11.6 | 8.06 | 10.93 | 8.24 | 8119900.0 | 8.24 |
| 2020-10-13 | 8.55 | 8.39 | 8.5 | 8.39 | 29800.0 | 8.39 |
| 2020-10-12 | 8.91 | 8.12 | 8.25 | 8.54 | 111400.0 | 8.54 |
| 2020-10-09 | 8.88 | 7.66 | 7.82 | 8.16 | 135300.0 | 8.16 |
| 2020-10-08 | 7.88 | 7.62 | 7.76 | 7.63 | 28500.0 | 7.63 |
| 2020-10-07 | 7.8 | 7.3 | 7.3 | 7.69 | 110200.0 | 7.69 |
| 2020-10-06 | 7.36 | 6.98 | 7.09 | 7.22 | 49400.0 | 7.22 |
| 2020-10-05 | 7.15 | 6.68 | 6.68 | 6.97 | 31800.0 | 6.97 |
| 2020-10-02 | 7.12 | 6.57 | 6.57 | 6.7 | 41500.0 | 6.7 |
| 2020-10-01 | 6.95 | 6.52 | 6.94 | 6.7 | 38700.0 | 6.7 |
| 2020-09-30 | 7.22 | 6.85 | 7.22 | 6.87 | 23900.0 | 6.87 |
| 2020-09-29 | 7.36 | 6.94 | 7.26 | 7.04 | 32600.0 | 7.04 |
| 2020-09-28 | 7.65 | 6.84 | 7.65 | 7.14 | 81700.0 | 7.14 |
| 2020-09-25 | 7.5 | 6.75 | 6.75 | 7.35 | 45500.0 | 7.35 |
| 2020-09-24 | 7.19 | 6.63 | 6.75 | 6.82 | 49800.0 | 6.82 |
| 2020-09-23 | 7.53 | 6.76 | 7.37 | 6.82 | 50400.0 | 6.82 |
| 2020-09-22 | 7.47 | 7.13 | 7.2 | 7.42 | 31700.0 | 7.42 |
| 2020-09-21 | 8.01 | 7.1 | 7.83 | 7.1 | 46100.0 | 7.1 |
| 2020-09-18 | 8.13 | 7.93 | 7.94 | 8.01 | 26700.0 | 8.01 |
| 2020-09-17 | 7.99 | 7.81 | 7.81 | 7.82 | 14400.0 | 7.82 |
| 2020-09-16 | 8.2 | 7.98 | 8.04 | 7.99 | 28700.0 | 7.99 |
| 2020-09-15 | 8.83 | 7.97 | 8.61 | 8.04 | 62900.0 | 8.04 |
| 2020-09-14 | 8.22 | 7.82 | 7.82 | 8.17 | 23900.0 | 8.17 |
| 2020-09-11 | 8.04 | 7.71 | 7.83 | 7.75 | 15500.0 | 7.75 |
| 2020-09-10 | 8.18 | 7.8 | 8.15 | 7.83 | 14900.0 | 7.83 |
| 2020-09-09 | 8.1 | 7.56 | 7.56 | 7.91 | 60100.0 | 7.91 |
| 2020-09-08 | 7.87 | 7.44 | 7.87 | 7.55 | 39800.0 | 7.55 |
| 2020-09-04 | 8.45 | 7.51 | 8.35 | 7.97 | 97700.0 | 7.97 |
| 2020-09-03 | 9.25 | 8.15 | 9.2 | 8.35 | 83100.0 | 8.35 |
| 2020-09-02 | 9.55 | 9.14 | 9.4 | 9.25 | 46500.0 | 9.25 |
| 2020-09-01 | 9.4 | 8.97 | 9.05 | 9.29 | 78600.0 | 9.29 |
| 2020-08-31 | 9.05 | 8.5 | 8.65 | 9.03 | 117400.0 | 9.03 |
| 2020-08-28 | 8.88 | 8.53 | 8.86 | 8.65 | 21700.0 | 8.65 |
| 2020-08-27 | 9.12 | 8.73 | 8.91 | 8.78 | 37000.0 | 8.78 |
| 2020-08-26 | 9.17 | 8.07 | 8.51 | 8.84 | 133500.0 | 8.84 |
| 2020-08-25 | 8.69 | 8.22 | 8.69 | 8.45 | 199200.0 | 8.45 |
| 2020-08-24 | 8.89 | 7.98 | 8.5 | 8.64 | 83300.0 | 8.64 |
| 2020-08-21 | 8.62 | 8.14 | 8.4 | 8.28 | 28100.0 | 8.28 |
| 2020-08-20 | 9.54 | 8.33 | 9.5 | 8.39 | 84600.0 | 8.39 |
| 2020-08-19 | 9.81 | 9.13 | 9.29 | 9.53 | 130800.0 | 9.53 |
| 2020-08-18 | 9.43 | 8.23 | 8.23 | 9.18 | 152700.0 | 9.18 |
| 2020-08-17 | 8.73 | 8.05 | 8.3 | 8.45 | 110800.0 | 8.45 |
| 2020-08-14 | 8.49 | 7.1 | 7.25 | 8.25 | 289200.0 | 8.25 |
| 2020-08-13 | 7.33 | 6.5 | 6.54 | 7.33 | 84300.0 | 7.33 |
| 2020-08-12 | 7.06 | 6.38 | 7.06 | 6.65 | 89300.0 | 6.65 |
| 2020-08-11 | 7.33 | 6.9 | 7.24 | 7.04 | 69200.0 | 7.04 |
| 2020-08-10 | 7.37 | 6.5 | 6.6 | 7.25 | 133100.0 | 7.25 |
| 2020-08-07 | 6.64 | 5.98 | 5.99 | 6.6 | 130600.0 | 6.6 |
| 2020-08-06 | 7.01 | 5.97 | 6.08 | 6.06 | 264200.0 | 6.06 |
| 2020-08-05 | 6.16 | 5.68 | 5.68 | 5.95 | 80700.0 | 5.95 |
| 2020-08-04 | 5.85 | 5.41 | 5.54 | 5.64 | 84100.0 | 5.64 |
| 2020-08-03 | 5.66 | 5.19 | 5.19 | 5.55 | 91200.0 | 5.55 |
| 2020-07-31 | 5.23 | 4.9 | 4.97 | 5.13 | 30700.0 | 5.13 |
| 2020-07-30 | 5.12 | 4.92 | 5.06 | 4.97 | 47500.0 | 4.97 |
| 2020-07-29 | 5.2 | 5.08 | 5.11 | 5.15 | 12300.0 | 5.15 |
| 2020-07-28 | 5.19 | 4.87 | 5.0 | 5.16 | 28500.0 | 5.16 |
| 2020-07-27 | 5.33 | 5.03 | 5.21 | 5.1 | 35500.0 | 5.1 |
| 2020-07-24 | 5.36 | 5.01 | 5.1 | 5.27 | 34300.0 | 5.27 |
| 2020-07-23 | 5.74 | 4.93 | 5.35 | 5.12 | 70700.0 | 5.12 |
| 2020-07-22 | 5.61 | 5.3 | 5.6 | 5.43 | 37000.0 | 5.43 |
| 2020-07-21 | 5.75 | 4.96 | 5.18 | 5.56 | 80100.0 | 5.56 |
| 2020-07-20 | 5.35 | 5.01 | 5.3 | 5.25 | 62100.0 | 5.25 |
| 2020-07-17 | 5.5 | 5.11 | 5.48 | 5.36 | 54900.0 | 5.36 |
| 2020-07-16 | 5.42 | 4.98 | 4.98 | 5.41 | 67100.0 | 5.41 |
| 2020-07-15 | 5.04 | 4.53 | 4.75 | 4.98 | 42900.0 | 4.98 |
| 2020-07-14 | 5.0 | 4.28 | 4.95 | 4.7 | 122700.0 | 4.7 |
| 2020-07-13 | 5.74 | 5.09 | 5.56 | 5.1 | 80600.0 | 5.1 |
| 2020-07-10 | 5.86 | 5.51 | 5.86 | 5.56 | 49400.0 | 5.56 |
| 2020-07-09 | 6.0 | 5.76 | 5.86 | 5.89 | 53800.0 | 5.89 |
| 2020-07-08 | 6.0 | 5.75 | 5.96 | 5.97 | 48000.0 | 5.97 |
| 2020-07-07 | 6.0 | 5.75 | 6.0 | 5.95 | 67300.0 | 5.95 |
| 2020-07-06 | 6.34 | 5.96 | 6.15 | 6.02 | 75100.0 | 6.02 |
| 2020-07-02 | 6.47 | 6.1 | 6.45 | 6.14 | 67600.0 | 6.14 |
| 2020-07-01 | 7.09 | 6.11 | 7.09 | 6.22 | 125000.0 | 6.22 |
| 2020-06-30 | 7.49 | 6.7 | 7.49 | 6.92 | 77900.0 | 6.92 |
| 2020-06-29 | 7.09 | 5.99 | 6.04 | 6.94 | 131800.0 | 6.94 |
| 2020-06-26 | 6.39 | 5.93 | 6.35 | 6.09 | 51900.0 | 6.09 |
| 2020-06-25 | 6.35 | 5.63 | 5.88 | 6.27 | 59700.0 | 6.27 |
| 2020-06-24 | 6.59 | 5.81 | 6.48 | 6.0 | 127300.0 | 6.0 |
| 2020-06-23 | 6.94 | 6.48 | 6.94 | 6.59 | 70800.0 | 6.59 |
| 2020-06-22 | 7.04 | 6.31 | 6.68 | 6.92 | 156900.0 | 6.92 |
| 2020-06-19 | 7.88 | 6.55 | 7.12 | 6.79 | 407000.0 | 6.79 |
| 2020-06-18 | 7.17 | 5.75 | 6.61 | 7.16 | 248500.0 | 7.16 |
| 2020-06-17 | 7.22 | 6.36 | 6.8 | 6.65 | 179300.0 | 6.65 |
| 2020-06-16 | 7.55 | 6.62 | 7.5 | 6.82 | 164600.0 | 6.82 |
| 2020-06-15 | 7.37 | 6.0 | 6.4 | 6.9 | 153700.0 | 6.9 |
| 2020-06-12 | 6.3 | 5.35 | 6.1 | 6.03 | 164000.0 | 6.03 |
| 2020-06-11 | 6.6 | 5.45 | 5.6 | 5.9 | 665300.0 | 5.9 |
| 2020-06-10 | 6.85 | 6.1 | 6.25 | 6.6 | 610000.0 | 6.6 |
| 2020-06-09 | 7.15 | 5.15 | 6.05 | 6.85 | 1244700.0 | 6.85 |
| 2020-06-08 | 8.9 | 7.15 | 7.15 | 7.6 | 1945500.0 | 7.6 |
| 2020-06-05 | 6.7 | 5.6 | 5.65 | 6.45 | 1137000.0 | 6.45 |
| 2020-06-04 | 5.95 | 4.95 | 4.95 | 5.85 | 1241500.0 | 5.85 |
| 2020-06-03 | 5.0 | 4.6 | 4.7 | 5.0 | 410800.0 | 5.0 |
| 2020-06-02 | 4.85 | 4.5 | 4.7 | 4.7 | 305800.0 | 4.7 |
| 2020-06-01 | 4.8 | 4.2 | 4.5 | 4.65 | 605800.0 | 4.65 |
| 2020-05-29 | 4.8 | 4.35 | 4.7 | 4.55 | 748200.0 | 4.55 |
| 2020-05-28 | 5.0 | 4.3 | 4.55 | 4.7 | 818600.0 | 4.7 |
| 2020-05-27 | 4.9 | 4.1 | 4.9 | 4.7 | 1273500.0 | 4.7 |
| 2020-05-26 | 5.8 | 3.75 | 3.75 | 4.5 | 5143700.0 | 4.5 |
| 2020-05-22 | 3.6 | 3.3 | 3.4 | 3.55 | 582600.0 | 3.55 |
| 2020-05-21 | 3.5 | 3.0 | 3.0 | 3.3 | 685500.0 | 3.3 |
| 2020-05-20 | 3.75 | 3.0 | 3.15 | 3.1 | 2606300.0 | 3.1 |
| 2020-05-19 | 3.1 | 2.75 | 2.85 | 3.0 | 447900.0 | 3.0 |
| 2020-05-18 | 2.9 | 2.6 | 2.75 | 2.75 | 452500.0 | 2.75 |
| 2020-05-15 | 2.95 | 2.75 | 2.8 | 2.9 | 401100.0 | 2.9 |
| 2020-05-14 | 3.05 | 2.45 | 2.45 | 3.0 | 1639400.0 | 3.0 |
| 2020-05-13 | 3.5 | 2.35 | 2.65 | 2.7 | 13589200.0 | 2.7 |
| 2020-05-12 | 2.1 | 2.0 | 2.05 | 2.0 | 441200.0 | 2.0 |
| 2020-05-11 | 2.35 | 1.9 | 2.05 | 2.0 | 855100.0 | 2.0 |
| 2020-05-08 | 2.05 | 1.6 | 1.95 | 1.8 | 727500.0 | 1.8 |
| 2020-05-07 | 2.6 | 1.9 | 2.0 | 1.95 | 2885600.0 | 1.95 |
| 2020-05-06 | 1.95 | 1.65 | 1.75 | 1.8 | 1086900.0 | 1.8 |
| 2020-05-05 | 1.75 | 1.5 | 1.6 | 1.65 | 464200.0 | 1.65 |
| 2020-05-04 | 1.7 | 1.5 | 1.5 | 1.55 | 153000.0 | 1.55 |
| 2020-05-01 | 1.75 | 1.5 | 1.6 | 1.5 | 644300.0 | 1.5 |
| 2020-04-30 | 1.65 | 1.55 | 1.6 | 1.55 | 91600.0 | 1.55 |
| 2020-04-29 | 1.65 | 1.55 | 1.6 | 1.6 | 192400.0 | 1.6 |
| 2020-04-28 | 1.6 | 1.6 | 1.6 | 1.6 | 112400.0 | 1.6 |
| 2020-04-27 | 1.65 | 1.55 | 1.65 | 1.6 | 242900.0 | 1.6 |
| 2020-04-24 | 1.8 | 1.55 | 1.7 | 1.6 | 977800.0 | 1.6 |
| 2020-04-23 | 1.65 | 1.35 | 1.5 | 1.5 | 504700.0 | 1.5 |
| 2020-04-22 | 1.55 | 1.3 | 1.55 | 1.4 | 425600.0 | 1.4 |
| 2020-04-21 | 1.6 | 1.45 | 1.6 | 1.55 | 195800.0 | 1.55 |
| 2020-04-20 | 1.85 | 1.4 | 1.85 | 1.6 | 1140100.0 | 1.6 |
| 2020-04-17 | 2.4 | 1.7 | 2.25 | 1.9 | 602400.0 | 1.9 |
| 2020-04-16 | 2.35 | 1.7 | 2.0 | 2.15 | 949600.0 | 2.15 |
| 2020-04-15 | 1.95 | 1.65 | 1.85 | 1.65 | 156200.0 | 1.65 |
| 2020-04-14 | 2.0 | 1.65 | 1.7 | 1.85 | 319700.0 | 1.85 |
| 2020-04-13 | 1.7 | 1.5 | 1.6 | 1.65 | 198300.0 | 1.65 |
| 2020-04-09 | 1.55 | 1.4 | 1.45 | 1.5 | 132800.0 | 1.5 |
| 2020-04-08 | 1.5 | 1.45 | 1.5 | 1.45 | 30600.0 | 1.45 |
| 2020-04-07 | 1.55 | 1.45 | 1.55 | 1.45 | 52800.0 | 1.45 |
| 2020-04-06 | 1.6 | 1.35 | 1.4 | 1.45 | 97600.0 | 1.45 |
| 2020-04-03 | 1.55 | 1.35 | 1.55 | 1.4 | 23100.0 | 1.4 |
| 2020-04-02 | 1.55 | 1.4 | 1.55 | 1.45 | 36400.0 | 1.45 |
| 2020-04-01 | 1.75 | 1.45 | 1.6 | 1.45 | 31500.0 | 1.45 |
| 2020-03-31 | 1.8 | 1.65 | 1.7 | 1.65 | 61300.0 | 1.65 |
| 2020-03-30 | 1.8 | 1.65 | 1.65 | 1.65 | 16500.0 | 1.65 |
| 2020-03-27 | 1.85 | 1.65 | 1.85 | 1.75 | 19700.0 | 1.75 |
| 2020-03-26 | 1.85 | 1.65 | 1.75 | 1.8 | 33000.0 | 1.8 |
| 2020-03-25 | 1.8 | 1.5 | 1.5 | 1.7 | 77400.0 | 1.7 |
| 2020-03-24 | 1.5 | 1.35 | 1.4 | 1.5 | 12600.0 | 1.5 |
| 2020-03-23 | 1.55 | 1.3 | 1.5 | 1.45 | 39700.0 | 1.45 |
| 2020-03-20 | 1.7 | 1.4 | 1.65 | 1.65 | 27000.0 | 1.65 |
| 2020-03-19 | 1.75 | 1.5 | 1.75 | 1.55 | 40300.0 | 1.55 |
| 2020-03-18 | 1.75 | 1.5 | 1.75 | 1.5 | 33300.0 | 1.5 |
| 2020-03-17 | 1.85 | 1.5 | 1.5 | 1.75 | 17800.0 | 1.75 |
| 2020-03-16 | 1.85 | 1.5 | 1.75 | 1.7 | 30100.0 | 1.7 |
| 2020-03-13 | 1.85 | 1.65 | 1.65 | 1.75 | 34700.0 | 1.75 |
| 2020-03-12 | 1.85 | 0.8 | 1.5 | 1.6 | 88900.0 | 1.6 |
| 2020-03-11 | 2.35 | 1.6 | 2.15 | 1.85 | 44000.0 | 1.85 |
| 2020-03-10 | 2.45 | 2.1 | 2.3 | 2.2 | 31200.0 | 2.2 |
| 2020-03-09 | 2.55 | 2.15 | 2.4 | 2.3 | 25200.0 | 2.3 |
| 2020-03-06 | 2.7 | 2.55 | 2.65 | 2.55 | 29400.0 | 2.55 |
| 2020-03-05 | 2.7 | 2.6 | 2.6 | 2.65 | 23900.0 | 2.65 |
| 2020-03-04 | 2.65 | 2.55 | 2.55 | 2.6 | 20100.0 | 2.6 |
| 2020-03-03 | 2.7 | 2.55 | 2.6 | 2.55 | 36700.0 | 2.55 |
| 2020-03-02 | 2.7 | 2.55 | 2.55 | 2.6 | 26100.0 | 2.6 |
| 2020-02-28 | 2.6 | 2.3 | 2.45 | 2.55 | 91800.0 | 2.55 |
| 2020-02-27 | 2.9 | 2.4 | 2.85 | 2.65 | 62400.0 | 2.65 |
| 2020-02-26 | 3.0 | 2.8 | 2.9 | 2.9 | 31500.0 | 2.9 |
| 2020-02-25 | 3.0 | 2.9 | 2.9 | 2.95 | 17900.0 | 2.95 |
| 2020-02-24 | 3.0 | 2.85 | 2.95 | 2.9 | 32100.0 | 2.9 |
| 2020-02-21 | 3.15 | 2.9 | 3.05 | 2.95 | 48300.0 | 2.95 |
| 2020-02-20 | 3.2 | 3.0 | 3.05 | 3.05 | 41500.0 | 3.05 |
| 2020-02-19 | 3.2 | 3.1 | 3.15 | 3.2 | 38500.0 | 3.2 |
| 2020-02-18 | 3.5 | 3.1 | 3.35 | 3.15 | 218400.0 | 3.15 |