| 名前 | Envela Corporation Common Stock |
| ティッカー | ELA |
| 国 | United States |
| 上場年 | nan |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 6.75 | 6.38 | 6.59 | 6.57 | 47600.0 | 6.57 |
| 2021-02-12 | 6.55 | 6.39 | 6.45 | 6.54 | 30700.0 | 6.54 |
| 2021-02-11 | 6.66 | 6.4 | 6.65 | 6.54 | 78000.0 | 6.54 |
| 2021-02-10 | 6.95 | 6.47 | 6.87 | 6.66 | 50400.0 | 6.66 |
| 2021-02-09 | 6.79 | 6.4 | 6.59 | 6.77 | 68500.0 | 6.77 |
| 2021-02-08 | 6.59 | 6.28 | 6.5 | 6.59 | 87700.0 | 6.59 |
| 2021-02-05 | 6.44 | 6.06 | 6.13 | 6.44 | 63600.0 | 6.44 |
| 2021-02-04 | 6.18 | 5.85 | 6.03 | 6.17 | 49200.0 | 6.17 |
| 2021-02-03 | 6.14 | 6.0 | 6.02 | 6.03 | 46800.0 | 6.03 |
| 2021-02-02 | 6.6 | 5.77 | 6.6 | 6.01 | 227400.0 | 6.01 |
| 2021-02-01 | 7.42 | 6.21 | 6.5 | 6.52 | 467700.0 | 6.52 |
| 2021-01-29 | 6.95 | 5.82 | 5.88 | 6.26 | 373400.0 | 6.26 |
| 2021-01-28 | 6.11 | 5.71 | 6.0 | 5.88 | 133500.0 | 5.88 |
| 2021-01-27 | 5.99 | 5.54 | 5.63 | 5.93 | 93500.0 | 5.93 |
| 2021-01-26 | 5.76 | 5.56 | 5.62 | 5.76 | 79300.0 | 5.76 |
| 2021-01-25 | 5.57 | 5.26 | 5.44 | 5.52 | 37800.0 | 5.52 |
| 2021-01-22 | 5.44 | 5.2 | 5.26 | 5.43 | 31400.0 | 5.43 |
| 2021-01-21 | 5.63 | 5.26 | 5.57 | 5.27 | 34200.0 | 5.27 |
| 2021-01-20 | 5.75 | 5.35 | 5.4 | 5.53 | 49500.0 | 5.53 |
| 2021-01-19 | 5.36 | 5.2 | 5.3 | 5.34 | 57100.0 | 5.34 |
| 2021-01-15 | 5.55 | 5.26 | 5.54 | 5.38 | 50200.0 | 5.38 |
| 2021-01-14 | 5.79 | 5.55 | 5.79 | 5.59 | 47900.0 | 5.59 |
| 2021-01-13 | 5.99 | 5.68 | 5.99 | 5.71 | 51100.0 | 5.71 |
| 2021-01-12 | 5.99 | 5.81 | 5.89 | 5.99 | 51100.0 | 5.99 |
| 2021-01-11 | 6.0 | 5.6 | 5.99 | 5.76 | 114700.0 | 5.76 |
| 2021-01-08 | 5.89 | 5.55 | 5.6 | 5.88 | 69200.0 | 5.88 |
| 2021-01-07 | 5.6 | 5.36 | 5.45 | 5.53 | 47200.0 | 5.53 |
| 2021-01-06 | 5.45 | 5.22 | 5.45 | 5.37 | 43000.0 | 5.37 |
| 2021-01-05 | 5.38 | 5.16 | 5.19 | 5.38 | 33800.0 | 5.38 |
| 2021-01-04 | 5.32 | 5.1 | 5.2 | 5.14 | 103300.0 | 5.14 |
| 2020-12-31 | 5.5 | 5.2 | 5.47 | 5.2 | 67400.0 | 5.2 |
| 2020-12-30 | 5.58 | 5.32 | 5.45 | 5.37 | 140800.0 | 5.37 |
| 2020-12-29 | 5.24 | 4.67 | 5.03 | 5.22 | 134300.0 | 5.22 |
| 2020-12-28 | 5.22 | 5.05 | 5.22 | 5.1 | 46700.0 | 5.1 |
| 2020-12-24 | 5.49 | 4.9 | 5.0 | 5.01 | 136500.0 | 5.01 |
| 2020-12-23 | 5.0 | 4.66 | 4.71 | 5.0 | 117200.0 | 5.0 |
| 2020-12-22 | 4.75 | 4.54 | 4.66 | 4.69 | 39200.0 | 4.69 |
| 2020-12-21 | 4.85 | 4.46 | 4.8 | 4.54 | 55400.0 | 4.54 |
| 2020-12-18 | 4.9 | 4.49 | 4.54 | 4.84 | 213900.0 | 4.84 |
| 2020-12-17 | 4.5 | 4.17 | 4.23 | 4.48 | 165400.0 | 4.48 |
| 2020-12-16 | 4.28 | 4.17 | 4.24 | 4.21 | 55000.0 | 4.21 |
| 2020-12-15 | 4.3 | 4.16 | 4.25 | 4.25 | 71000.0 | 4.25 |
| 2020-12-14 | 4.34 | 4.08 | 4.17 | 4.17 | 70000.0 | 4.17 |
| 2020-12-11 | 4.33 | 4.13 | 4.3 | 4.19 | 68400.0 | 4.19 |
| 2020-12-10 | 4.28 | 4.15 | 4.23 | 4.25 | 47100.0 | 4.25 |
| 2020-12-09 | 4.29 | 4.13 | 4.29 | 4.2 | 70600.0 | 4.2 |
| 2020-12-08 | 4.29 | 4.14 | 4.25 | 4.29 | 34600.0 | 4.29 |
| 2020-12-07 | 4.32 | 4.13 | 4.32 | 4.23 | 72400.0 | 4.23 |
| 2020-12-04 | 4.32 | 4.15 | 4.23 | 4.27 | 54900.0 | 4.27 |
| 2020-12-03 | 4.39 | 4.15 | 4.25 | 4.23 | 61600.0 | 4.23 |
| 2020-12-02 | 4.49 | 4.02 | 4.35 | 4.23 | 195200.0 | 4.23 |
| 2020-12-01 | 4.75 | 4.3 | 4.75 | 4.32 | 194000.0 | 4.32 |
| 2020-11-30 | 4.68 | 4.3 | 4.42 | 4.62 | 142100.0 | 4.62 |
| 2020-11-27 | 4.49 | 4.22 | 4.32 | 4.37 | 50800.0 | 4.37 |
| 2020-11-25 | 4.33 | 4.16 | 4.25 | 4.3 | 38300.0 | 4.3 |
| 2020-11-24 | 4.28 | 4.17 | 4.17 | 4.2 | 49500.0 | 4.2 |
| 2020-11-23 | 4.37 | 4.17 | 4.37 | 4.21 | 49200.0 | 4.21 |
| 2020-11-20 | 4.33 | 4.21 | 4.28 | 4.26 | 50800.0 | 4.26 |
| 2020-11-19 | 4.44 | 4.21 | 4.21 | 4.32 | 69800.0 | 4.32 |
| 2020-11-18 | 4.33 | 4.16 | 4.3 | 4.25 | 38800.0 | 4.25 |
| 2020-11-17 | 4.41 | 4.25 | 4.39 | 4.26 | 50400.0 | 4.26 |
| 2020-11-16 | 4.39 | 4.25 | 4.29 | 4.34 | 33400.0 | 4.34 |
| 2020-11-13 | 4.32 | 4.19 | 4.3 | 4.29 | 29500.0 | 4.29 |
| 2020-11-12 | 4.45 | 4.23 | 4.45 | 4.3 | 22500.0 | 4.3 |
| 2020-11-11 | 4.58 | 4.12 | 4.29 | 4.47 | 80000.0 | 4.47 |
| 2020-11-10 | 4.39 | 4.19 | 4.22 | 4.28 | 21900.0 | 4.28 |
| 2020-11-09 | 4.45 | 4.07 | 4.41 | 4.16 | 140500.0 | 4.16 |
| 2020-11-06 | 4.79 | 4.33 | 4.79 | 4.36 | 79300.0 | 4.36 |
| 2020-11-05 | 5.3 | 4.45 | 5.21 | 4.67 | 225500.0 | 4.67 |
| 2020-11-04 | 4.52 | 4.28 | 4.34 | 4.5 | 47600.0 | 4.5 |
| 2020-11-03 | 4.33 | 4.21 | 4.3 | 4.25 | 61800.0 | 4.25 |
| 2020-11-02 | 4.29 | 4.03 | 4.14 | 4.23 | 57500.0 | 4.23 |
| 2020-10-30 | 4.37 | 3.98 | 4.37 | 4.04 | 54100.0 | 4.04 |
| 2020-10-29 | 4.38 | 3.9 | 4.12 | 4.33 | 48700.0 | 4.33 |
| 2020-10-28 | 4.34 | 4.01 | 4.34 | 4.12 | 81200.0 | 4.12 |
| 2020-10-27 | 4.43 | 4.21 | 4.21 | 4.34 | 26800.0 | 4.34 |
| 2020-10-26 | 4.42 | 4.21 | 4.42 | 4.27 | 15100.0 | 4.27 |
| 2020-10-23 | 4.4 | 4.26 | 4.26 | 4.37 | 18900.0 | 4.37 |
| 2020-10-22 | 4.4 | 4.2 | 4.4 | 4.2 | 27200.0 | 4.2 |
| 2020-10-21 | 4.56 | 4.26 | 4.52 | 4.33 | 78600.0 | 4.33 |
| 2020-10-20 | 4.88 | 4.51 | 4.88 | 4.59 | 88000.0 | 4.59 |
| 2020-10-19 | 4.95 | 4.72 | 4.95 | 4.78 | 29400.0 | 4.78 |
| 2020-10-16 | 4.93 | 4.81 | 4.85 | 4.89 | 19600.0 | 4.89 |
| 2020-10-15 | 4.95 | 4.47 | 4.93 | 4.86 | 61400.0 | 4.86 |
| 2020-10-14 | 5.0 | 4.72 | 4.72 | 4.91 | 59900.0 | 4.91 |
| 2020-10-13 | 4.82 | 4.63 | 4.67 | 4.66 | 45400.0 | 4.66 |
| 2020-10-12 | 4.67 | 4.55 | 4.63 | 4.61 | 22100.0 | 4.61 |
| 2020-10-09 | 4.71 | 4.43 | 4.71 | 4.6 | 42400.0 | 4.6 |
| 2020-10-08 | 4.9 | 4.52 | 4.87 | 4.58 | 55900.0 | 4.58 |
| 2020-10-07 | 4.8 | 4.16 | 4.2 | 4.75 | 213200.0 | 4.75 |
| 2020-10-06 | 4.31 | 4.12 | 4.24 | 4.19 | 89900.0 | 4.19 |
| 2020-10-05 | 4.4 | 4.11 | 4.24 | 4.3 | 54800.0 | 4.3 |
| 2020-10-02 | 4.3 | 4.05 | 4.3 | 4.1 | 141500.0 | 4.1 |
| 2020-10-01 | 4.35 | 4.24 | 4.3 | 4.26 | 12600.0 | 4.26 |
| 2020-09-30 | 4.49 | 4.26 | 4.33 | 4.29 | 120200.0 | 4.29 |
| 2020-09-29 | 4.47 | 4.28 | 4.4 | 4.32 | 32500.0 | 4.32 |
| 2020-09-28 | 4.44 | 4.22 | 4.23 | 4.35 | 48200.0 | 4.35 |
| 2020-09-25 | 4.3 | 4.06 | 4.23 | 4.22 | 43000.0 | 4.22 |
| 2020-09-24 | 4.4 | 4.19 | 4.28 | 4.26 | 44800.0 | 4.26 |
| 2020-09-23 | 4.73 | 4.23 | 4.46 | 4.33 | 105000.0 | 4.33 |
| 2020-09-22 | 4.4 | 4.22 | 4.31 | 4.35 | 35700.0 | 4.35 |
| 2020-09-21 | 4.44 | 4.01 | 4.11 | 4.32 | 50600.0 | 4.32 |
| 2020-09-18 | 4.73 | 4.09 | 4.68 | 4.37 | 101500.0 | 4.37 |
| 2020-09-17 | 4.99 | 4.0 | 4.36 | 4.5 | 266500.0 | 4.5 |
| 2020-09-16 | 4.25 | 3.78 | 4.11 | 4.25 | 166400.0 | 4.25 |
| 2020-09-15 | 4.34 | 3.65 | 3.7 | 3.99 | 368400.0 | 3.99 |
| 2020-09-14 | 3.45 | 3.0 | 3.26 | 3.38 | 137000.0 | 3.38 |
| 2020-09-11 | 3.37 | 3.17 | 3.37 | 3.18 | 29100.0 | 3.18 |
| 2020-09-10 | 3.5 | 3.32 | 3.4 | 3.33 | 57600.0 | 3.33 |
| 2020-09-09 | 3.64 | 2.93 | 3.08 | 3.37 | 194800.0 | 3.37 |
| 2020-09-08 | 3.2 | 2.97 | 3.2 | 2.98 | 42000.0 | 2.98 |
| 2020-09-04 | 3.36 | 3.14 | 3.3 | 3.17 | 55600.0 | 3.17 |
| 2020-09-03 | 3.39 | 3.18 | 3.3 | 3.33 | 92300.0 | 3.33 |
| 2020-09-02 | 3.75 | 3.27 | 3.7 | 3.36 | 132100.0 | 3.36 |
| 2020-09-01 | 3.92 | 3.69 | 3.87 | 3.74 | 65600.0 | 3.74 |
| 2020-08-31 | 4.0 | 3.76 | 4.0 | 3.88 | 67100.0 | 3.88 |
| 2020-08-28 | 4.29 | 3.92 | 3.93 | 4.0 | 46400.0 | 4.0 |
| 2020-08-27 | 4.1 | 3.91 | 4.03 | 3.91 | 31900.0 | 3.91 |
| 2020-08-26 | 4.11 | 4.01 | 4.1 | 4.02 | 46500.0 | 4.02 |
| 2020-08-25 | 4.22 | 4.0 | 4.2 | 4.09 | 41700.0 | 4.09 |
| 2020-08-24 | 4.18 | 4.02 | 4.08 | 4.14 | 39300.0 | 4.14 |
| 2020-08-21 | 4.2 | 3.99 | 4.14 | 4.15 | 64800.0 | 4.15 |
| 2020-08-20 | 4.39 | 4.14 | 4.39 | 4.31 | 37000.0 | 4.31 |
| 2020-08-19 | 4.5 | 4.37 | 4.45 | 4.46 | 28400.0 | 4.46 |
| 2020-08-18 | 4.5 | 4.35 | 4.5 | 4.49 | 36600.0 | 4.49 |
| 2020-08-17 | 4.55 | 4.28 | 4.45 | 4.49 | 58600.0 | 4.49 |
| 2020-08-14 | 4.45 | 4.29 | 4.4 | 4.45 | 31800.0 | 4.45 |
| 2020-08-13 | 4.43 | 4.26 | 4.35 | 4.38 | 38700.0 | 4.38 |
| 2020-08-12 | 4.35 | 4.11 | 4.19 | 4.35 | 47600.0 | 4.35 |
| 2020-08-11 | 4.29 | 4.07 | 4.29 | 4.12 | 46600.0 | 4.12 |
| 2020-08-10 | 4.15 | 4.0 | 4.15 | 4.1 | 65600.0 | 4.1 |
| 2020-08-07 | 4.25 | 3.8 | 4.16 | 4.21 | 146200.0 | 4.21 |
| 2020-08-06 | 4.86 | 4.18 | 4.86 | 4.44 | 118100.0 | 4.44 |
| 2020-08-05 | 4.54 | 4.32 | 4.45 | 4.54 | 55600.0 | 4.54 |
| 2020-08-04 | 4.54 | 4.15 | 4.5 | 4.45 | 108700.0 | 4.45 |
| 2020-08-03 | 4.55 | 4.24 | 4.31 | 4.55 | 84300.0 | 4.55 |
| 2020-07-31 | 4.46 | 4.22 | 4.39 | 4.23 | 61600.0 | 4.23 |
| 2020-07-30 | 4.51 | 4.24 | 4.51 | 4.35 | 59300.0 | 4.35 |
| 2020-07-29 | 4.55 | 4.22 | 4.28 | 4.54 | 80800.0 | 4.54 |
| 2020-07-28 | 4.4 | 4.2 | 4.31 | 4.2 | 41600.0 | 4.2 |
| 2020-07-27 | 4.43 | 4.11 | 4.43 | 4.34 | 119200.0 | 4.34 |
| 2020-07-24 | 4.21 | 3.96 | 3.96 | 4.1 | 106400.0 | 4.1 |
| 2020-07-23 | 4.53 | 4.07 | 4.35 | 4.07 | 138400.0 | 4.07 |
| 2020-07-22 | 4.37 | 4.11 | 4.31 | 4.32 | 103400.0 | 4.32 |
| 2020-07-21 | 4.6 | 4.12 | 4.35 | 4.34 | 138600.0 | 4.34 |
| 2020-07-20 | 4.25 | 3.81 | 3.81 | 4.25 | 141400.0 | 4.25 |
| 2020-07-17 | 4.13 | 3.65 | 4.01 | 3.89 | 296600.0 | 3.89 |
| 2020-07-16 | 4.32 | 4.13 | 4.2 | 4.15 | 54100.0 | 4.15 |
| 2020-07-15 | 4.29 | 4.12 | 4.2 | 4.2 | 55200.0 | 4.2 |
| 2020-07-14 | 4.2 | 4.0 | 4.0 | 4.1 | 73900.0 | 4.1 |
| 2020-07-13 | 4.8 | 3.86 | 4.75 | 3.86 | 396100.0 | 3.86 |
| 2020-07-10 | 5.08 | 4.81 | 5.05 | 4.85 | 58500.0 | 4.85 |
| 2020-07-09 | 5.52 | 4.85 | 5.52 | 4.94 | 184100.0 | 4.94 |
| 2020-07-08 | 5.57 | 5.14 | 5.39 | 5.4 | 102800.0 | 5.4 |
| 2020-07-07 | 5.63 | 5.03 | 5.07 | 5.38 | 92900.0 | 5.38 |
| 2020-07-06 | 5.5 | 5.05 | 5.47 | 5.12 | 105200.0 | 5.12 |
| 2020-07-02 | 5.67 | 4.91 | 5.2 | 5.38 | 197500.0 | 5.38 |
| 2020-07-01 | 6.1 | 4.76 | 6.1 | 5.11 | 303100.0 | 5.11 |
| 2020-06-30 | 6.2 | 5.18 | 5.9 | 6.1 | 301100.0 | 6.1 |
| 2020-06-29 | 5.95 | 4.99 | 5.05 | 5.9 | 403900.0 | 5.9 |
| 2020-06-26 | 5.0 | 4.58 | 4.95 | 4.95 | 966600.0 | 4.95 |
| 2020-06-25 | 4.95 | 4.38 | 4.39 | 4.88 | 279200.0 | 4.88 |
| 2020-06-24 | 4.42 | 4.2 | 4.24 | 4.33 | 166800.0 | 4.33 |
| 2020-06-23 | 4.37 | 4.23 | 4.37 | 4.24 | 62400.0 | 4.24 |
| 2020-06-22 | 4.44 | 4.22 | 4.22 | 4.27 | 70700.0 | 4.27 |
| 2020-06-19 | 4.26 | 4.07 | 4.2 | 4.22 | 88700.0 | 4.22 |
| 2020-06-18 | 4.45 | 4.15 | 4.2 | 4.2 | 193200.0 | 4.2 |
| 2020-06-17 | 4.23 | 4.05 | 4.13 | 4.2 | 85500.0 | 4.2 |
| 2020-06-16 | 4.12 | 3.99 | 4.09 | 4.07 | 69600.0 | 4.07 |
| 2020-06-15 | 4.08 | 3.7 | 4.08 | 3.91 | 101100.0 | 3.91 |
| 2020-06-12 | 3.93 | 3.61 | 3.61 | 3.86 | 96400.0 | 3.86 |
| 2020-06-11 | 4.03 | 3.48 | 4.03 | 3.51 | 137900.0 | 3.51 |
| 2020-06-10 | 4.15 | 4.03 | 4.07 | 4.06 | 106400.0 | 4.06 |
| 2020-06-09 | 4.1 | 3.83 | 3.83 | 4.03 | 105400.0 | 4.03 |
| 2020-06-08 | 3.99 | 3.83 | 3.89 | 3.84 | 95700.0 | 3.84 |
| 2020-06-05 | 4.1 | 3.72 | 4.1 | 3.91 | 77900.0 | 3.91 |
| 2020-06-04 | 4.14 | 3.9 | 3.94 | 3.97 | 128600.0 | 3.97 |
| 2020-06-03 | 3.91 | 3.71 | 3.77 | 3.9 | 56500.0 | 3.9 |
| 2020-06-02 | 3.79 | 3.54 | 3.58 | 3.77 | 100000.0 | 3.77 |
| 2020-06-01 | 3.58 | 3.4 | 3.57 | 3.49 | 91100.0 | 3.49 |
| 2020-05-29 | 3.6 | 3.56 | 3.58 | 3.59 | 42900.0 | 3.59 |
| 2020-05-28 | 3.75 | 3.55 | 3.75 | 3.6 | 66700.0 | 3.6 |
| 2020-05-27 | 3.75 | 3.54 | 3.66 | 3.73 | 80900.0 | 3.73 |
| 2020-05-26 | 3.77 | 3.59 | 3.63 | 3.66 | 98200.0 | 3.66 |
| 2020-05-22 | 3.61 | 3.43 | 3.53 | 3.6 | 101600.0 | 3.6 |
| 2020-05-21 | 3.58 | 3.31 | 3.38 | 3.53 | 78000.0 | 3.53 |
| 2020-05-20 | 3.48 | 3.26 | 3.27 | 3.37 | 106400.0 | 3.37 |
| 2020-05-19 | 3.39 | 3.15 | 3.35 | 3.24 | 131200.0 | 3.24 |
| 2020-05-18 | 3.38 | 3.2 | 3.29 | 3.28 | 131700.0 | 3.28 |
| 2020-05-15 | 3.35 | 3.15 | 3.32 | 3.29 | 94800.0 | 3.29 |
| 2020-05-14 | 3.45 | 3.0 | 3.45 | 3.28 | 154400.0 | 3.28 |
| 2020-05-13 | 4.21 | 3.1 | 4.1 | 3.42 | 563000.0 | 3.42 |
| 2020-05-12 | 4.48 | 4.01 | 4.39 | 4.09 | 467500.0 | 4.09 |
| 2020-05-11 | 4.23 | 3.88 | 4.1 | 4.23 | 240900.0 | 4.23 |
| 2020-05-08 | 4.2 | 3.8 | 3.93 | 4.1 | 211000.0 | 4.1 |
| 2020-05-07 | 4.09 | 3.84 | 4.0 | 3.91 | 147200.0 | 3.91 |
| 2020-05-06 | 4.0 | 3.8 | 4.0 | 3.92 | 106600.0 | 3.92 |
| 2020-05-05 | 4.32 | 3.99 | 4.15 | 4.0 | 242800.0 | 4.0 |
| 2020-05-04 | 4.11 | 3.78 | 3.8 | 4.11 | 327800.0 | 4.11 |
| 2020-05-01 | 3.82 | 3.55 | 3.59 | 3.75 | 145400.0 | 3.75 |
| 2020-04-30 | 3.84 | 3.3 | 3.52 | 3.65 | 171900.0 | 3.65 |
| 2020-04-29 | 3.5 | 3.0 | 3.35 | 3.48 | 298600.0 | 3.48 |
| 2020-04-28 | 3.55 | 3.11 | 3.4 | 3.21 | 239500.0 | 3.21 |
| 2020-04-27 | 3.95 | 3.08 | 3.9 | 3.38 | 679300.0 | 3.38 |
| 2020-04-24 | 3.8 | 3.38 | 3.53 | 3.68 | 168800.0 | 3.68 |
| 2020-04-23 | 3.77 | 3.33 | 3.45 | 3.53 | 247600.0 | 3.53 |
| 2020-04-22 | 3.37 | 3.04 | 3.1 | 3.31 | 184100.0 | 3.31 |
| 2020-04-21 | 3.14 | 3.0 | 3.07 | 3.1 | 50200.0 | 3.1 |
| 2020-04-20 | 3.1 | 2.78 | 3.1 | 3.1 | 88600.0 | 3.1 |
| 2020-04-17 | 3.11 | 2.98 | 3.0 | 3.1 | 84000.0 | 3.1 |
| 2020-04-16 | 3.13 | 2.63 | 3.01 | 2.95 | 134600.0 | 2.95 |
| 2020-04-15 | 3.2 | 2.92 | 3.1 | 3.02 | 126100.0 | 3.02 |
| 2020-04-14 | 3.2 | 2.8 | 2.98 | 2.9 | 202200.0 | 2.9 |
| 2020-04-13 | 2.98 | 2.65 | 2.8 | 2.81 | 133400.0 | 2.81 |
| 2020-04-09 | 2.75 | 2.58 | 2.61 | 2.64 | 178100.0 | 2.64 |
| 2020-04-08 | 2.61 | 2.42 | 2.42 | 2.61 | 34900.0 | 2.61 |
| 2020-04-07 | 2.67 | 2.35 | 2.6 | 2.4 | 102800.0 | 2.4 |
| 2020-04-06 | 2.7 | 2.52 | 2.64 | 2.54 | 54100.0 | 2.54 |
| 2020-04-03 | 2.69 | 2.51 | 2.51 | 2.54 | 42400.0 | 2.54 |
| 2020-04-02 | 2.68 | 2.4 | 2.5 | 2.54 | 35700.0 | 2.54 |
| 2020-04-01 | 2.61 | 2.37 | 2.42 | 2.54 | 43900.0 | 2.54 |
| 2020-03-31 | 2.55 | 2.39 | 2.47 | 2.52 | 37800.0 | 2.52 |
| 2020-03-30 | 2.48 | 2.27 | 2.39 | 2.42 | 76800.0 | 2.42 |
| 2020-03-27 | 2.65 | 2.31 | 2.46 | 2.4 | 85500.0 | 2.4 |
| 2020-03-26 | 2.7 | 2.47 | 2.58 | 2.52 | 88900.0 | 2.52 |
| 2020-03-25 | 2.7 | 2.5 | 2.5 | 2.61 | 103400.0 | 2.61 |
| 2020-03-24 | 2.9 | 2.5 | 2.67 | 2.52 | 128400.0 | 2.52 |
| 2020-03-23 | 2.94 | 2.58 | 2.6 | 2.8 | 122600.0 | 2.8 |
| 2020-03-20 | 2.66 | 2.41 | 2.45 | 2.6 | 89200.0 | 2.6 |
| 2020-03-19 | 2.72 | 2.26 | 2.26 | 2.48 | 105900.0 | 2.48 |
| 2020-03-18 | 2.59 | 2.25 | 2.43 | 2.36 | 130200.0 | 2.36 |
| 2020-03-17 | 2.66 | 2.43 | 2.52 | 2.55 | 55300.0 | 2.55 |
| 2020-03-16 | 3.0 | 2.47 | 2.8 | 2.53 | 113600.0 | 2.53 |
| 2020-03-13 | 3.0 | 2.75 | 2.76 | 3.0 | 120800.0 | 3.0 |
| 2020-03-12 | 3.0 | 2.21 | 2.47 | 2.71 | 144700.0 | 2.71 |
| 2020-03-11 | 2.9 | 2.65 | 2.9 | 2.85 | 53800.0 | 2.85 |
| 2020-03-10 | 2.95 | 2.59 | 2.84 | 2.93 | 261500.0 | 2.93 |
| 2020-03-09 | 3.2 | 2.12 | 2.67 | 2.56 | 257500.0 | 2.56 |
| 2020-03-06 | 3.13 | 2.6 | 3.03 | 3.03 | 290200.0 | 3.03 |
| 2020-03-05 | 3.53 | 3.05 | 3.44 | 3.13 | 513100.0 | 3.13 |
| 2020-03-04 | 3.45 | 3.07 | 3.07 | 3.35 | 346100.0 | 3.35 |
| 2020-03-03 | 3.25 | 2.76 | 3.19 | 3.04 | 475000.0 | 3.04 |
| 2020-03-02 | 3.45 | 2.75 | 2.75 | 3.04 | 752400.0 | 3.04 |
| 2020-02-28 | 2.95 | 2.58 | 2.59 | 2.66 | 302700.0 | 2.66 |
| 2020-02-27 | 2.65 | 2.2 | 2.21 | 2.64 | 280100.0 | 2.64 |
| 2020-02-26 | 2.66 | 2.45 | 2.66 | 2.45 | 124800.0 | 2.45 |
| 2020-02-25 | 2.94 | 2.62 | 2.66 | 2.63 | 250400.0 | 2.63 |
| 2020-02-24 | 2.68 | 2.4 | 2.52 | 2.59 | 202700.0 | 2.59 |
| 2020-02-21 | 2.76 | 2.61 | 2.64 | 2.73 | 105400.0 | 2.73 |
| 2020-02-20 | 2.69 | 2.43 | 2.57 | 2.66 | 176200.0 | 2.66 |
| 2020-02-19 | 2.69 | 2.56 | 2.6 | 2.56 | 279800.0 | 2.56 |
| 2020-02-18 | 2.72 | 2.46 | 2.48 | 2.59 | 634300.0 | 2.59 |