| 名前 | Ekso Bionics Holdings Inc. Common Stock |
| ティッカー | EKSO |
| 国 | United States |
| 上場年 | nan |
| セクター | Capital Goods |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 10.43 | 9.7 | 10.11 | 9.8 | 978700.0 | 9.8 |
| 2021-02-12 | 9.82 | 9.4 | 9.64 | 9.62 | 705700.0 | 9.62 |
| 2021-02-11 | 10.25 | 9.32 | 10.21 | 9.61 | 814700.0 | 9.61 |
| 2021-02-10 | 10.44 | 9.5 | 10.42 | 9.87 | 1316000.0 | 9.87 |
| 2021-02-09 | 10.5 | 9.71 | 10.36 | 10.18 | 4739100.0 | 10.18 |
| 2021-02-08 | 14.98 | 10.7 | 10.7 | 13.07 | 843300.0 | 13.07 |
| 2021-02-05 | 10.45 | 9.7 | 10.26 | 10.43 | 245000.0 | 10.43 |
| 2021-02-04 | 10.39 | 9.43 | 9.73 | 9.57 | 288400.0 | 9.57 |
| 2021-02-03 | 9.85 | 8.82 | 9.1 | 9.64 | 139000.0 | 9.64 |
| 2021-02-02 | 9.59 | 9.08 | 9.13 | 9.16 | 158500.0 | 9.16 |
| 2021-02-01 | 9.16 | 8.5 | 8.99 | 8.96 | 120300.0 | 8.96 |
| 2021-01-29 | 9.42 | 8.69 | 9.21 | 8.76 | 148200.0 | 8.76 |
| 2021-01-28 | 9.49 | 8.73 | 8.75 | 9.3 | 106200.0 | 9.3 |
| 2021-01-27 | 9.9 | 8.6 | 9.08 | 8.77 | 230500.0 | 8.77 |
| 2021-01-26 | 10.54 | 8.95 | 10.54 | 9.41 | 405300.0 | 9.41 |
| 2021-01-25 | 11.1 | 9.97 | 10.39 | 10.45 | 537100.0 | 10.45 |
| 2021-01-22 | 10.62 | 9.12 | 9.36 | 10.0 | 402000.0 | 10.0 |
| 2021-01-21 | 9.4 | 8.45 | 8.85 | 9.35 | 220500.0 | 9.35 |
| 2021-01-20 | 9.14 | 8.46 | 8.8 | 8.85 | 245000.0 | 8.85 |
| 2021-01-19 | 8.85 | 8.34 | 8.43 | 8.68 | 175500.0 | 8.68 |
| 2021-01-15 | 8.6 | 8.04 | 8.51 | 8.18 | 146600.0 | 8.18 |
| 2021-01-14 | 9.33 | 7.95 | 8.58 | 8.04 | 440600.0 | 8.04 |
| 2021-01-13 | 9.67 | 8.77 | 9.23 | 8.89 | 330700.0 | 8.89 |
| 2021-01-12 | 9.38 | 8.56 | 8.74 | 9.23 | 398600.0 | 9.23 |
| 2021-01-11 | 9.44 | 7.35 | 7.68 | 9.2 | 1408100.0 | 9.2 |
| 2021-01-08 | 6.96 | 6.7 | 6.82 | 6.92 | 106100.0 | 6.92 |
| 2021-01-07 | 6.65 | 6.4 | 6.41 | 6.5 | 56900.0 | 6.5 |
| 2021-01-06 | 6.64 | 6.32 | 6.57 | 6.38 | 68400.0 | 6.38 |
| 2021-01-05 | 6.63 | 6.33 | 6.33 | 6.48 | 53000.0 | 6.48 |
| 2021-01-04 | 6.38 | 5.95 | 6.2 | 6.33 | 94100.0 | 6.33 |
| 2020-12-31 | 6.35 | 5.95 | 6.2 | 6.13 | 71700.0 | 6.13 |
| 2020-12-30 | 6.99 | 6.06 | 6.07 | 6.22 | 394500.0 | 6.22 |
| 2020-12-29 | 6.61 | 5.72 | 6.6 | 5.97 | 162100.0 | 5.97 |
| 2020-12-28 | 7.22 | 6.53 | 7.12 | 6.6 | 126500.0 | 6.6 |
| 2020-12-24 | 7.45 | 6.7 | 7.45 | 6.98 | 135300.0 | 6.98 |
| 2020-12-23 | 8.08 | 6.82 | 7.0 | 6.95 | 877100.0 | 6.95 |
| 2020-12-22 | 6.38 | 5.66 | 5.66 | 6.35 | 306000.0 | 6.35 |
| 2020-12-21 | 5.84 | 5.35 | 5.38 | 5.64 | 81700.0 | 5.64 |
| 2020-12-18 | 6.04 | 5.46 | 5.77 | 5.46 | 158300.0 | 5.46 |
| 2020-12-17 | 5.76 | 5.56 | 5.73 | 5.72 | 128400.0 | 5.72 |
| 2020-12-16 | 5.6 | 5.15 | 5.25 | 5.51 | 126100.0 | 5.51 |
| 2020-12-15 | 5.4 | 5.16 | 5.27 | 5.2 | 29000.0 | 5.2 |
| 2020-12-14 | 5.3 | 5.15 | 5.23 | 5.16 | 47700.0 | 5.16 |
| 2020-12-11 | 5.4 | 5.07 | 5.3 | 5.15 | 57600.0 | 5.15 |
| 2020-12-10 | 5.41 | 5.12 | 5.22 | 5.3 | 48500.0 | 5.3 |
| 2020-12-09 | 5.52 | 5.14 | 5.28 | 5.17 | 85800.0 | 5.17 |
| 2020-12-08 | 5.5 | 5.08 | 5.5 | 5.26 | 81100.0 | 5.26 |
| 2020-12-07 | 5.62 | 5.4 | 5.55 | 5.43 | 58000.0 | 5.43 |
| 2020-12-04 | 5.59 | 5.39 | 5.59 | 5.52 | 32800.0 | 5.52 |
| 2020-12-03 | 5.87 | 5.46 | 5.7 | 5.5 | 74100.0 | 5.5 |
| 2020-12-02 | 5.7 | 5.32 | 5.43 | 5.67 | 59300.0 | 5.67 |
| 2020-12-01 | 5.94 | 5.3 | 5.73 | 5.51 | 201700.0 | 5.51 |
| 2020-11-30 | 5.85 | 5.42 | 5.72 | 5.73 | 110300.0 | 5.73 |
| 2020-11-27 | 5.86 | 5.66 | 5.74 | 5.72 | 43700.0 | 5.72 |
| 2020-11-25 | 5.86 | 5.6 | 5.8 | 5.73 | 73300.0 | 5.73 |
| 2020-11-24 | 6.2 | 5.7 | 5.85 | 5.78 | 293400.0 | 5.78 |
| 2020-11-23 | 5.57 | 5.0 | 5.55 | 5.27 | 156600.0 | 5.27 |
| 2020-11-20 | 5.31 | 4.65 | 4.72 | 5.18 | 206100.0 | 5.18 |
| 2020-11-19 | 4.81 | 4.44 | 4.61 | 4.71 | 70800.0 | 4.71 |
| 2020-11-18 | 4.75 | 4.53 | 4.72 | 4.64 | 39600.0 | 4.64 |
| 2020-11-17 | 4.79 | 4.45 | 4.73 | 4.69 | 62400.0 | 4.69 |
| 2020-11-16 | 4.82 | 4.61 | 4.66 | 4.62 | 58900.0 | 4.62 |
| 2020-11-13 | 4.69 | 4.48 | 4.62 | 4.6 | 62500.0 | 4.6 |
| 2020-11-12 | 4.63 | 4.48 | 4.56 | 4.54 | 29200.0 | 4.54 |
| 2020-11-11 | 4.62 | 4.37 | 4.5 | 4.55 | 37600.0 | 4.55 |
| 2020-11-10 | 4.82 | 4.37 | 4.65 | 4.42 | 97700.0 | 4.42 |
| 2020-11-09 | 4.67 | 4.1 | 4.21 | 4.66 | 196200.0 | 4.66 |
| 2020-11-06 | 4.19 | 4.07 | 4.19 | 4.15 | 39300.0 | 4.15 |
| 2020-11-05 | 4.25 | 4.04 | 4.25 | 4.19 | 52900.0 | 4.19 |
| 2020-11-04 | 4.36 | 4.05 | 4.36 | 4.17 | 34300.0 | 4.17 |
| 2020-11-03 | 4.48 | 4.06 | 4.06 | 4.16 | 60100.0 | 4.16 |
| 2020-11-02 | 4.18 | 4.0 | 4.07 | 4.05 | 57600.0 | 4.05 |
| 2020-10-30 | 4.31 | 3.96 | 4.2 | 4.07 | 113100.0 | 4.07 |
| 2020-10-29 | 4.39 | 4.03 | 4.39 | 4.18 | 131500.0 | 4.18 |
| 2020-10-28 | 4.32 | 4.0 | 4.3 | 4.14 | 108900.0 | 4.14 |
| 2020-10-27 | 4.55 | 4.35 | 4.55 | 4.38 | 59500.0 | 4.38 |
| 2020-10-26 | 4.76 | 4.42 | 4.76 | 4.53 | 51100.0 | 4.53 |
| 2020-10-23 | 4.82 | 4.51 | 4.57 | 4.76 | 64900.0 | 4.76 |
| 2020-10-22 | 4.58 | 4.41 | 4.41 | 4.46 | 24800.0 | 4.46 |
| 2020-10-21 | 4.64 | 4.32 | 4.57 | 4.42 | 69800.0 | 4.42 |
| 2020-10-20 | 4.78 | 4.58 | 4.62 | 4.58 | 63600.0 | 4.58 |
| 2020-10-19 | 4.99 | 4.58 | 4.76 | 4.58 | 38300.0 | 4.58 |
| 2020-10-16 | 5.05 | 4.66 | 4.83 | 4.68 | 60800.0 | 4.68 |
| 2020-10-15 | 4.99 | 4.8 | 4.82 | 4.87 | 37000.0 | 4.87 |
| 2020-10-14 | 5.12 | 4.8 | 5.03 | 4.95 | 77300.0 | 4.95 |
| 2020-10-13 | 5.4 | 4.97 | 5.31 | 5.03 | 92900.0 | 5.03 |
| 2020-10-12 | 5.37 | 5.11 | 5.11 | 5.29 | 40700.0 | 5.29 |
| 2020-10-09 | 5.5 | 5.05 | 5.07 | 5.08 | 110500.0 | 5.08 |
| 2020-10-08 | 5.06 | 4.7 | 4.72 | 5.04 | 92700.0 | 5.04 |
| 2020-10-07 | 4.7 | 4.42 | 4.44 | 4.68 | 101600.0 | 4.68 |
| 2020-10-06 | 4.59 | 4.38 | 4.45 | 4.38 | 63200.0 | 4.38 |
| 2020-10-05 | 4.7 | 4.47 | 4.49 | 4.5 | 68800.0 | 4.5 |
| 2020-10-02 | 4.44 | 4.25 | 4.26 | 4.39 | 50800.0 | 4.39 |
| 2020-10-01 | 4.86 | 4.27 | 4.8 | 4.42 | 269700.0 | 4.42 |
| 2020-09-30 | 4.87 | 4.5 | 4.5 | 4.75 | 77700.0 | 4.75 |
| 2020-09-29 | 4.53 | 4.32 | 4.36 | 4.47 | 44800.0 | 4.47 |
| 2020-09-28 | 4.53 | 4.32 | 4.34 | 4.37 | 71900.0 | 4.37 |
| 2020-09-25 | 4.59 | 4.18 | 4.21 | 4.33 | 174100.0 | 4.33 |
| 2020-09-24 | 4.49 | 4.11 | 4.33 | 4.25 | 267800.0 | 4.25 |
| 2020-09-23 | 4.73 | 4.4 | 4.55 | 4.41 | 62200.0 | 4.41 |
| 2020-09-22 | 4.82 | 4.54 | 4.72 | 4.54 | 69700.0 | 4.54 |
| 2020-09-21 | 5.19 | 4.69 | 5.06 | 4.69 | 66100.0 | 4.69 |
| 2020-09-18 | 5.43 | 5.06 | 5.34 | 5.07 | 77600.0 | 5.07 |
| 2020-09-17 | 5.58 | 5.3 | 5.37 | 5.3 | 61000.0 | 5.3 |
| 2020-09-16 | 5.65 | 5.34 | 5.34 | 5.44 | 75100.0 | 5.44 |
| 2020-09-15 | 5.6 | 5.29 | 5.5 | 5.31 | 87900.0 | 5.31 |
| 2020-09-14 | 5.53 | 4.79 | 4.82 | 5.51 | 177200.0 | 5.51 |
| 2020-09-11 | 4.95 | 4.72 | 4.93 | 4.76 | 36200.0 | 4.76 |
| 2020-09-10 | 5.02 | 4.75 | 4.78 | 4.91 | 99100.0 | 4.91 |
| 2020-09-09 | 4.83 | 4.32 | 4.38 | 4.78 | 225900.0 | 4.78 |
| 2020-09-08 | 4.58 | 4.18 | 4.3 | 4.44 | 384800.0 | 4.44 |
| 2020-09-04 | 4.49 | 4.25 | 4.44 | 4.37 | 75200.0 | 4.37 |
| 2020-09-03 | 4.67 | 4.35 | 4.57 | 4.49 | 212300.0 | 4.49 |
| 2020-09-02 | 4.78 | 4.52 | 4.77 | 4.6 | 131300.0 | 4.6 |
| 2020-09-01 | 4.98 | 4.55 | 4.95 | 4.64 | 187600.0 | 4.64 |
| 2020-08-31 | 5.15 | 4.93 | 5.07 | 4.94 | 120400.0 | 4.94 |
| 2020-08-28 | 5.25 | 5.0 | 5.2 | 5.11 | 139300.0 | 5.11 |
| 2020-08-27 | 5.3 | 5.11 | 5.23 | 5.15 | 69700.0 | 5.15 |
| 2020-08-26 | 5.48 | 5.22 | 5.27 | 5.31 | 105300.0 | 5.31 |
| 2020-08-25 | 5.25 | 5.1 | 5.14 | 5.25 | 50700.0 | 5.25 |
| 2020-08-24 | 5.28 | 4.99 | 5.28 | 5.2 | 154800.0 | 5.2 |
| 2020-08-21 | 5.68 | 5.26 | 5.68 | 5.29 | 103000.0 | 5.29 |
| 2020-08-20 | 5.69 | 5.18 | 5.33 | 5.67 | 211000.0 | 5.67 |
| 2020-08-19 | 5.49 | 5.34 | 5.38 | 5.37 | 85900.0 | 5.37 |
| 2020-08-18 | 5.69 | 5.41 | 5.69 | 5.49 | 93700.0 | 5.49 |
| 2020-08-17 | 5.93 | 5.65 | 5.81 | 5.71 | 108300.0 | 5.71 |
| 2020-08-14 | 5.95 | 5.78 | 5.9 | 5.82 | 92500.0 | 5.82 |
| 2020-08-13 | 6.1 | 5.82 | 5.84 | 6.0 | 130000.0 | 6.0 |
| 2020-08-12 | 6.14 | 5.68 | 6.02 | 5.82 | 250000.0 | 5.82 |
| 2020-08-11 | 6.4 | 6.02 | 6.31 | 6.06 | 139500.0 | 6.06 |
| 2020-08-10 | 6.4 | 6.21 | 6.33 | 6.31 | 104100.0 | 6.31 |
| 2020-08-07 | 6.5 | 6.26 | 6.4 | 6.26 | 91900.0 | 6.26 |
| 2020-08-06 | 6.59 | 6.24 | 6.35 | 6.43 | 276300.0 | 6.43 |
| 2020-08-05 | 6.61 | 6.36 | 6.4 | 6.39 | 182300.0 | 6.39 |
| 2020-08-04 | 6.66 | 6.33 | 6.44 | 6.34 | 205900.0 | 6.34 |
| 2020-08-03 | 6.72 | 6.23 | 6.44 | 6.49 | 374600.0 | 6.49 |
| 2020-07-31 | 7.47 | 6.5 | 7.18 | 6.52 | 634000.0 | 6.52 |
| 2020-07-30 | 7.76 | 7.08 | 7.22 | 7.36 | 369000.0 | 7.36 |
| 2020-07-29 | 7.69 | 7.25 | 7.55 | 7.32 | 183700.0 | 7.32 |
| 2020-07-28 | 7.7 | 7.12 | 7.12 | 7.47 | 335000.0 | 7.47 |
| 2020-07-27 | 7.56 | 7.02 | 7.33 | 7.16 | 316700.0 | 7.16 |
| 2020-07-24 | 7.63 | 7.01 | 7.13 | 7.3 | 307700.0 | 7.3 |
| 2020-07-23 | 7.88 | 7.04 | 7.44 | 7.18 | 374300.0 | 7.18 |
| 2020-07-22 | 7.62 | 7.17 | 7.17 | 7.45 | 244500.0 | 7.45 |
| 2020-07-21 | 8.04 | 7.17 | 8.03 | 7.37 | 654700.0 | 7.37 |
| 2020-07-20 | 8.16 | 7.6 | 7.99 | 7.81 | 479600.0 | 7.81 |
| 2020-07-17 | 8.13 | 7.37 | 7.4 | 7.81 | 445800.0 | 7.81 |
| 2020-07-16 | 7.74 | 7.25 | 7.45 | 7.44 | 375200.0 | 7.44 |
| 2020-07-15 | 8.02 | 7.51 | 7.9 | 7.51 | 605900.0 | 7.51 |
| 2020-07-14 | 8.23 | 7.5 | 8.08 | 7.83 | 353900.0 | 7.83 |
| 2020-07-13 | 9.2 | 7.78 | 8.58 | 8.13 | 927600.0 | 8.13 |
| 2020-07-10 | 9.21 | 7.26 | 7.4 | 8.85 | 1992400.0 | 8.85 |
| 2020-07-09 | 7.53 | 7.11 | 7.24 | 7.34 | 446700.0 | 7.34 |
| 2020-07-08 | 7.68 | 6.91 | 7.11 | 7.17 | 863400.0 | 7.17 |
| 2020-07-07 | 7.36 | 6.71 | 7.0 | 7.22 | 565400.0 | 7.22 |
| 2020-07-06 | 7.44 | 7.05 | 7.4 | 7.16 | 467800.0 | 7.16 |
| 2020-07-02 | 7.94 | 7.16 | 7.16 | 7.35 | 1085600.0 | 7.35 |
| 2020-07-01 | 8.16 | 7.09 | 7.79 | 7.23 | 1387700.0 | 7.23 |
| 2020-06-30 | 9.34 | 6.59 | 6.66 | 8.4 | 4800900.0 | 8.4 |
| 2020-06-29 | 7.85 | 6.73 | 7.42 | 7.11 | 4834500.0 | 7.11 |
| 2020-06-26 | 10.74 | 8.26 | 9.99 | 8.77 | 36051500.0 | 8.77 |
| 2020-06-25 | 8.76 | 5.06 | 5.56 | 7.3 | 123616700.0 | 7.3 |
| 2020-06-24 | 3.41 | 3.05 | 3.4 | 3.1 | 341700.0 | 3.1 |
| 2020-06-23 | 3.61 | 3.34 | 3.6 | 3.39 | 248600.0 | 3.39 |
| 2020-06-22 | 3.99 | 3.5 | 3.54 | 3.58 | 1360300.0 | 3.58 |
| 2020-06-19 | 3.54 | 3.41 | 3.41 | 3.42 | 119800.0 | 3.42 |
| 2020-06-18 | 3.52 | 3.28 | 3.5 | 3.42 | 165400.0 | 3.42 |
| 2020-06-17 | 3.66 | 3.5 | 3.65 | 3.51 | 144100.0 | 3.51 |
| 2020-06-16 | 3.9 | 3.61 | 3.86 | 3.68 | 450000.0 | 3.68 |
| 2020-06-15 | 3.87 | 3.36 | 3.45 | 3.78 | 677700.0 | 3.78 |
| 2020-06-12 | 3.72 | 3.45 | 3.61 | 3.56 | 193900.0 | 3.56 |
| 2020-06-11 | 3.74 | 3.43 | 3.7 | 3.49 | 265700.0 | 3.49 |
| 2020-06-10 | 4.05 | 3.67 | 4.04 | 3.81 | 979300.0 | 3.81 |
| 2020-06-09 | 4.16 | 3.87 | 4.1 | 3.96 | 860100.0 | 3.96 |
| 2020-06-08 | 4.45 | 3.94 | 4.45 | 3.95 | 1688800.0 | 3.95 |
| 2020-06-05 | 5.3 | 4.78 | 5.12 | 5.18 | 148800.0 | 5.18 |
| 2020-06-04 | 5.2 | 4.23 | 4.33 | 4.95 | 267500.0 | 4.95 |
| 2020-06-03 | 4.28 | 4.0 | 4.15 | 4.28 | 106400.0 | 4.28 |
| 2020-06-02 | 4.26 | 3.82 | 3.87 | 3.95 | 224900.0 | 3.95 |
| 2020-06-01 | 4.24 | 3.7 | 3.82 | 3.9 | 281800.0 | 3.9 |
| 2020-05-29 | 3.85 | 3.41 | 3.5 | 3.83 | 117800.0 | 3.83 |
| 2020-05-28 | 3.79 | 3.4 | 3.76 | 3.53 | 107000.0 | 3.53 |
| 2020-05-27 | 4.0 | 3.51 | 4.0 | 3.61 | 251700.0 | 3.61 |
| 2020-05-26 | 3.85 | 3.34 | 3.34 | 3.84 | 195900.0 | 3.84 |
| 2020-05-22 | 3.38 | 3.04 | 3.08 | 3.26 | 112000.0 | 3.26 |
| 2020-05-21 | 3.13 | 2.83 | 2.99 | 3.04 | 125900.0 | 3.04 |
| 2020-05-20 | 3.29 | 3.07 | 3.17 | 3.24 | 58300.0 | 3.24 |
| 2020-05-19 | 3.19 | 2.98 | 3.11 | 3.15 | 60600.0 | 3.15 |
| 2020-05-18 | 3.24 | 3.07 | 3.2 | 3.14 | 40600.0 | 3.14 |
| 2020-05-15 | 3.13 | 2.87 | 3.07 | 3.13 | 47000.0 | 3.13 |
| 2020-05-14 | 3.18 | 2.8 | 2.95 | 3.0 | 114700.0 | 3.0 |
| 2020-05-13 | 3.25 | 2.81 | 3.25 | 2.91 | 91400.0 | 2.91 |
| 2020-05-12 | 3.58 | 3.17 | 3.56 | 3.18 | 254200.0 | 3.18 |
| 2020-05-11 | 3.98 | 3.43 | 3.61 | 3.56 | 459300.0 | 3.56 |
| 2020-05-08 | 3.71 | 3.51 | 3.52 | 3.57 | 48000.0 | 3.57 |
| 2020-05-07 | 3.59 | 3.45 | 3.45 | 3.53 | 28000.0 | 3.53 |
| 2020-05-06 | 4.1 | 3.44 | 3.6 | 3.45 | 307500.0 | 3.45 |
| 2020-05-05 | 4.0 | 3.47 | 3.92 | 3.64 | 70700.0 | 3.64 |
| 2020-05-04 | 3.87 | 3.6 | 3.7 | 3.87 | 43400.0 | 3.87 |
| 2020-05-01 | 4.02 | 3.5 | 4.02 | 3.78 | 37700.0 | 3.78 |
| 2020-04-30 | 4.0 | 3.77 | 3.96 | 3.89 | 39200.0 | 3.89 |
| 2020-04-29 | 4.03 | 3.85 | 3.85 | 3.96 | 41500.0 | 3.96 |
| 2020-04-28 | 4.17 | 3.8 | 4.12 | 3.9 | 65100.0 | 3.9 |
| 2020-04-27 | 4.25 | 3.96 | 3.96 | 4.1 | 48300.0 | 4.1 |
| 2020-04-24 | 4.45 | 3.69 | 4.45 | 3.96 | 94100.0 | 3.96 |
| 2020-04-23 | 4.39 | 4.15 | 4.27 | 4.3 | 103000.0 | 4.3 |
| 2020-04-22 | 4.32 | 3.4 | 3.53 | 4.05 | 182000.0 | 4.05 |
| 2020-04-21 | 3.59 | 3.33 | 3.35 | 3.49 | 43500.0 | 3.49 |
| 2020-04-20 | 3.61 | 3.35 | 3.43 | 3.45 | 40300.0 | 3.45 |
| 2020-04-17 | 3.59 | 3.26 | 3.28 | 3.43 | 60200.0 | 3.43 |
| 2020-04-16 | 3.37 | 3.23 | 3.31 | 3.28 | 32200.0 | 3.28 |
| 2020-04-15 | 3.55 | 3.17 | 3.55 | 3.38 | 53000.0 | 3.38 |
| 2020-04-14 | 3.81 | 3.06 | 3.2 | 3.6 | 161700.0 | 3.6 |
| 2020-04-13 | 3.22 | 2.67 | 2.71 | 3.17 | 259500.0 | 3.17 |
| 2020-04-09 | 2.86 | 2.74 | 2.82 | 2.78 | 56200.0 | 2.78 |
| 2020-04-08 | 2.85 | 2.65 | 2.69 | 2.82 | 43100.0 | 2.82 |
| 2020-04-07 | 2.81 | 2.6 | 2.81 | 2.73 | 57000.0 | 2.73 |
| 2020-04-06 | 2.84 | 2.55 | 2.56 | 2.76 | 112600.0 | 2.76 |
| 2020-04-03 | 2.7 | 2.55 | 2.66 | 2.55 | 36100.0 | 2.55 |
| 2020-04-02 | 2.8 | 2.6 | 2.69 | 2.66 | 41500.0 | 2.66 |
| 2020-04-01 | 2.91 | 2.6 | 2.76 | 2.76 | 113000.0 | 2.76 |
| 2020-03-31 | 3.0 | 2.55 | 2.97 | 2.83 | 128500.0 | 2.83 |
| 2020-03-30 | 3.94 | 2.99 | 2.99 | 3.03 | 405200.0 | 3.03 |
| 2020-03-27 | 3.84 | 2.25 | 2.5 | 3.75 | 532200.0 | 3.75 |
| 2020-03-26 | 3.04 | 2.5 | 2.85 | 2.54 | 182000.0 | 2.54 |
| 2020-03-25 | 3.39 | 2.8 | 3.2 | 2.83 | 247800.0 | 2.83 |
| 2020-03-24 | 3.43 | 3.0 | 3.15 | 3.3 | 31600.0 | 3.3 |
| 2020-03-23 | 3.3 | 3.08 | 3.15 | 3.08 | 17600.0 | 3.08 |
| 2020-03-20 | 3.51 | 3.16 | 3.33 | 3.29 | 23600.0 | 3.29 |
| 2020-03-19 | 3.39 | 2.85 | 2.85 | 3.33 | 36100.0 | 3.33 |
| 2020-03-18 | 3.29 | 2.78 | 2.85 | 2.98 | 42100.0 | 2.98 |
| 2020-03-17 | 3.11 | 2.71 | 3.0 | 2.94 | 34100.0 | 2.94 |
| 2020-03-16 | 3.0 | 2.25 | 3.0 | 2.79 | 55500.0 | 2.79 |
| 2020-03-13 | 3.9 | 3.05 | 3.75 | 3.11 | 58400.0 | 3.11 |
| 2020-03-12 | 3.75 | 3.02 | 3.3 | 3.75 | 92400.0 | 3.75 |
| 2020-03-11 | 4.35 | 3.84 | 4.35 | 3.93 | 62300.0 | 3.93 |
| 2020-03-10 | 4.86 | 4.35 | 4.78 | 4.38 | 27300.0 | 4.38 |
| 2020-03-09 | 4.8 | 3.94 | 4.2 | 4.56 | 63100.0 | 4.56 |
| 2020-03-06 | 4.95 | 4.62 | 4.62 | 4.83 | 31200.0 | 4.83 |
| 2020-03-05 | 4.97 | 4.59 | 4.95 | 4.77 | 32300.0 | 4.77 |
| 2020-03-04 | 5.1 | 4.72 | 4.95 | 4.89 | 27000.0 | 4.89 |
| 2020-03-03 | 5.4 | 4.68 | 5.24 | 4.82 | 148400.0 | 4.82 |
| 2020-03-02 | 5.18 | 4.51 | 4.51 | 4.98 | 41200.0 | 4.98 |
| 2020-02-28 | 4.95 | 4.2 | 4.95 | 4.49 | 109800.0 | 4.49 |
| 2020-02-27 | 5.51 | 4.57 | 5.49 | 5.05 | 82000.0 | 5.05 |
| 2020-02-26 | 5.85 | 5.47 | 5.85 | 5.58 | 54300.0 | 5.58 |
| 2020-02-25 | 6.38 | 5.55 | 6.06 | 5.79 | 184000.0 | 5.79 |
| 2020-02-24 | 5.7 | 5.47 | 5.47 | 5.58 | 35300.0 | 5.58 |
| 2020-02-21 | 5.85 | 5.62 | 5.67 | 5.7 | 40000.0 | 5.7 |
| 2020-02-20 | 5.72 | 5.55 | 5.62 | 5.64 | 22600.0 | 5.64 |
| 2020-02-19 | 5.62 | 5.49 | 5.62 | 5.57 | 30400.0 | 5.57 |
| 2020-02-18 | 5.7 | 5.52 | 5.55 | 5.53 | 23300.0 | 5.53 |