| 名前 | Eltek Ltd. Ordinary Shares |
| ティッカー | ELTK |
| 国 | Israel |
| 上場年 | 1997.0 |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 7.13 | 6.7 | 6.84 | 7.11 | 106600.0 | 7.11 |
| 2021-02-12 | 6.7 | 6.15 | 6.31 | 6.7 | 82500.0 | 6.7 |
| 2021-02-11 | 6.49 | 6.01 | 6.1 | 6.22 | 69800.0 | 6.22 |
| 2021-02-10 | 6.64 | 6.06 | 6.6 | 6.13 | 55000.0 | 6.13 |
| 2021-02-09 | 6.9 | 5.84 | 6.01 | 6.53 | 238400.0 | 6.53 |
| 2021-02-08 | 6.19 | 5.83 | 6.0 | 5.93 | 23300.0 | 5.93 |
| 2021-02-05 | 6.19 | 5.88 | 5.99 | 5.95 | 44800.0 | 5.95 |
| 2021-02-04 | 6.09 | 5.72 | 5.84 | 5.87 | 26200.0 | 5.87 |
| 2021-02-03 | 6.0 | 5.7 | 6.0 | 5.71 | 33600.0 | 5.71 |
| 2021-02-02 | 6.34 | 5.54 | 5.79 | 5.96 | 80500.0 | 5.96 |
| 2021-02-01 | 5.89 | 5.32 | 5.32 | 5.75 | 33400.0 | 5.75 |
| 2021-01-29 | 5.5 | 5.32 | 5.5 | 5.37 | 15200.0 | 5.37 |
| 2021-01-28 | 5.59 | 5.32 | 5.32 | 5.43 | 15700.0 | 5.43 |
| 2021-01-27 | 5.59 | 5.28 | 5.41 | 5.29 | 33800.0 | 5.29 |
| 2021-01-26 | 5.57 | 5.42 | 5.49 | 5.47 | 4900.0 | 5.47 |
| 2021-01-25 | 5.6 | 5.4 | 5.58 | 5.4 | 16100.0 | 5.4 |
| 2021-01-22 | 5.71 | 5.43 | 5.71 | 5.54 | 4500.0 | 5.54 |
| 2021-01-21 | 5.72 | 5.4 | 5.68 | 5.42 | 25100.0 | 5.42 |
| 2021-01-20 | 5.74 | 5.65 | 5.74 | 5.73 | 9500.0 | 5.73 |
| 2021-01-19 | 5.9 | 5.62 | 5.69 | 5.77 | 16800.0 | 5.77 |
| 2021-01-15 | 5.7 | 5.54 | 5.65 | 5.6 | 18500.0 | 5.6 |
| 2021-01-14 | 5.74 | 5.42 | 5.45 | 5.63 | 54900.0 | 5.63 |
| 2021-01-13 | 5.42 | 5.29 | 5.35 | 5.37 | 22200.0 | 5.37 |
| 2021-01-12 | 5.38 | 5.2 | 5.31 | 5.27 | 12400.0 | 5.27 |
| 2021-01-11 | 5.27 | 5.15 | 5.2 | 5.24 | 14300.0 | 5.24 |
| 2021-01-08 | 5.14 | 5.02 | 5.13 | 5.06 | 15600.0 | 5.06 |
| 2021-01-07 | 5.24 | 5.03 | 5.08 | 5.03 | 27400.0 | 5.03 |
| 2021-01-06 | 5.1 | 4.83 | 4.88 | 5.03 | 18400.0 | 5.03 |
| 2021-01-05 | 5.09 | 4.88 | 5.03 | 4.93 | 7300.0 | 4.93 |
| 2021-01-04 | 5.15 | 4.82 | 5.06 | 5.03 | 9500.0 | 5.03 |
| 2020-12-31 | 5.18 | 4.85 | 4.9 | 5.03 | 20700.0 | 5.03 |
| 2020-12-30 | 5.06 | 4.74 | 4.74 | 4.93 | 27800.0 | 4.93 |
| 2020-12-29 | 5.09 | 4.72 | 5.09 | 4.79 | 39600.0 | 4.79 |
| 2020-12-28 | 5.44 | 4.7 | 4.71 | 4.92 | 318100.0 | 4.92 |
| 2020-12-24 | 4.8 | 4.66 | 4.8 | 4.7 | 9600.0 | 4.7 |
| 2020-12-23 | 4.87 | 4.69 | 4.79 | 4.81 | 15800.0 | 4.81 |
| 2020-12-22 | 4.89 | 4.69 | 4.7 | 4.77 | 15800.0 | 4.77 |
| 2020-12-21 | 4.75 | 4.68 | 4.71 | 4.72 | 15100.0 | 4.72 |
| 2020-12-18 | 4.79 | 4.62 | 4.7 | 4.73 | 33000.0 | 4.73 |
| 2020-12-17 | 4.7 | 4.62 | 4.7 | 4.64 | 6400.0 | 4.64 |
| 2020-12-16 | 4.73 | 4.56 | 4.68 | 4.71 | 13400.0 | 4.71 |
| 2020-12-15 | 4.86 | 4.67 | 4.86 | 4.75 | 10200.0 | 4.75 |
| 2020-12-14 | 4.89 | 4.68 | 4.76 | 4.77 | 8200.0 | 4.77 |
| 2020-12-11 | 4.77 | 4.59 | 4.65 | 4.68 | 14400.0 | 4.68 |
| 2020-12-10 | 4.83 | 4.68 | 4.73 | 4.71 | 9000.0 | 4.71 |
| 2020-12-09 | 4.9 | 4.53 | 4.8 | 4.72 | 38600.0 | 4.72 |
| 2020-12-08 | 4.96 | 4.85 | 4.91 | 4.87 | 39200.0 | 4.87 |
| 2020-12-07 | 4.99 | 4.71 | 4.81 | 4.89 | 49100.0 | 4.89 |
| 2020-12-04 | 4.84 | 4.68 | 4.68 | 4.81 | 9700.0 | 4.81 |
| 2020-12-03 | 4.85 | 4.65 | 4.85 | 4.67 | 12900.0 | 4.67 |
| 2020-12-02 | 4.97 | 4.55 | 4.7 | 4.85 | 20700.0 | 4.85 |
| 2020-12-01 | 4.87 | 4.73 | 4.75 | 4.79 | 13600.0 | 4.79 |
| 2020-11-30 | 4.86 | 4.72 | 4.78 | 4.79 | 21600.0 | 4.79 |
| 2020-11-27 | 4.84 | 4.73 | 4.84 | 4.77 | 10900.0 | 4.77 |
| 2020-11-25 | 4.88 | 4.62 | 4.77 | 4.8 | 45200.0 | 4.8 |
| 2020-11-24 | 4.79 | 4.55 | 4.79 | 4.55 | 14600.0 | 4.55 |
| 2020-11-23 | 4.92 | 4.56 | 4.57 | 4.65 | 79500.0 | 4.65 |
| 2020-11-20 | 4.65 | 4.52 | 4.53 | 4.59 | 11000.0 | 4.59 |
| 2020-11-19 | 4.74 | 4.53 | 4.74 | 4.58 | 16800.0 | 4.58 |
| 2020-11-18 | 5.19 | 4.5 | 4.73 | 4.72 | 240100.0 | 4.72 |
| 2020-11-17 | 4.9 | 4.39 | 4.39 | 4.66 | 121000.0 | 4.66 |
| 2020-11-16 | 4.57 | 4.41 | 4.45 | 4.46 | 11800.0 | 4.46 |
| 2020-11-13 | 4.44 | 4.4 | 4.44 | 4.43 | 6500.0 | 4.43 |
| 2020-11-12 | 4.54 | 4.33 | 4.45 | 4.4 | 23500.0 | 4.4 |
| 2020-11-11 | 4.62 | 4.48 | 4.61 | 4.48 | 3100.0 | 4.48 |
| 2020-11-10 | 4.69 | 4.45 | 4.45 | 4.46 | 6700.0 | 4.46 |
| 2020-11-09 | 4.68 | 4.44 | 4.63 | 4.5 | 7300.0 | 4.5 |
| 2020-11-06 | 4.61 | 4.35 | 4.56 | 4.41 | 41600.0 | 4.41 |
| 2020-11-05 | 4.7 | 4.56 | 4.64 | 4.67 | 25800.0 | 4.67 |
| 2020-11-04 | 4.99 | 4.56 | 4.85 | 4.6 | 56100.0 | 4.6 |
| 2020-11-03 | 4.94 | 4.77 | 4.77 | 4.93 | 6600.0 | 4.93 |
| 2020-11-02 | 4.89 | 4.73 | 4.78 | 4.83 | 11300.0 | 4.83 |
| 2020-10-30 | 5.03 | 4.73 | 4.78 | 4.96 | 1500.0 | 4.96 |
| 2020-10-29 | 4.93 | 4.73 | 4.93 | 4.76 | 800.0 | 4.76 |
| 2020-10-28 | 4.95 | 4.7 | 4.95 | 4.75 | 19200.0 | 4.75 |
| 2020-10-27 | 5.08 | 4.97 | 4.98 | 5.0 | 11700.0 | 5.0 |
| 2020-10-26 | 5.08 | 4.95 | 5.01 | 4.96 | 6300.0 | 4.96 |
| 2020-10-23 | 5.13 | 4.96 | 5.13 | 5.01 | 12500.0 | 5.01 |
| 2020-10-22 | 5.25 | 5.16 | 5.16 | 5.16 | 7900.0 | 5.16 |
| 2020-10-21 | 5.31 | 5.16 | 5.31 | 5.21 | 7000.0 | 5.21 |
| 2020-10-20 | 5.24 | 5.08 | 5.1 | 5.24 | 10800.0 | 5.24 |
| 2020-10-19 | 5.32 | 4.91 | 5.06 | 5.0 | 77300.0 | 5.0 |
| 2020-10-16 | 6.93 | 4.7 | 4.75 | 5.31 | 1028100.0 | 5.31 |
| 2020-10-15 | 4.73 | 4.63 | 4.63 | 4.7 | 14500.0 | 4.7 |
| 2020-10-14 | 4.85 | 4.72 | 4.74 | 4.72 | 8200.0 | 4.72 |
| 2020-10-13 | 4.94 | 4.8 | 4.9 | 4.8 | 5300.0 | 4.8 |
| 2020-10-12 | 5.15 | 4.9 | 4.95 | 4.97 | 26000.0 | 4.97 |
| 2020-10-09 | 4.95 | 4.88 | 4.92 | 4.91 | 2400.0 | 4.91 |
| 2020-10-08 | 5.05 | 4.94 | 4.95 | 4.94 | 6900.0 | 4.94 |
| 2020-10-07 | 5.09 | 4.95 | 5.06 | 4.95 | 5700.0 | 4.95 |
| 2020-10-06 | 5.19 | 4.75 | 4.75 | 5.1 | 52200.0 | 5.1 |
| 2020-10-05 | 4.78 | 4.67 | 4.7 | 4.74 | 4200.0 | 4.74 |
| 2020-10-02 | 4.8 | 4.67 | 4.69 | 4.68 | 10000.0 | 4.68 |
| 2020-10-01 | 4.81 | 4.7 | 4.74 | 4.7 | 1500.0 | 4.7 |
| 2020-09-30 | 4.83 | 4.71 | 4.71 | 4.75 | 7600.0 | 4.75 |
| 2020-09-29 | 4.82 | 4.7 | 4.82 | 4.71 | 3400.0 | 4.71 |
| 2020-09-28 | 4.8 | 4.65 | 4.7 | 4.78 | 2900.0 | 4.78 |
| 2020-09-25 | 4.77 | 4.68 | 4.68 | 4.7 | 5900.0 | 4.7 |
| 2020-09-24 | 4.84 | 4.63 | 4.63 | 4.7 | 7400.0 | 4.7 |
| 2020-09-23 | 4.94 | 4.64 | 4.86 | 4.7 | 16900.0 | 4.7 |
| 2020-09-22 | 5.0 | 4.84 | 5.0 | 4.94 | 3900.0 | 4.94 |
| 2020-09-21 | 5.3 | 4.7 | 5.13 | 4.8 | 39500.0 | 4.8 |
| 2020-09-18 | 5.42 | 5.15 | 5.42 | 5.15 | 11800.0 | 5.15 |
| 2020-09-17 | 5.44 | 5.22 | 5.25 | 5.35 | 7100.0 | 5.35 |
| 2020-09-16 | 5.45 | 5.22 | 5.4 | 5.26 | 26500.0 | 5.26 |
| 2020-09-15 | 5.5 | 4.96 | 4.99 | 5.37 | 77800.0 | 5.37 |
| 2020-09-14 | 5.03 | 4.86 | 4.95 | 5.03 | 31900.0 | 5.03 |
| 2020-09-11 | 4.99 | 4.79 | 4.81 | 4.95 | 14300.0 | 4.95 |
| 2020-09-10 | 5.02 | 4.78 | 4.93 | 4.89 | 25100.0 | 4.89 |
| 2020-09-09 | 4.94 | 4.8 | 4.85 | 4.94 | 21700.0 | 4.94 |
| 2020-09-08 | 4.9 | 4.65 | 4.79 | 4.8 | 5800.0 | 4.8 |
| 2020-09-04 | 5.21 | 4.62 | 5.0 | 4.88 | 30700.0 | 4.88 |
| 2020-09-03 | 5.3 | 4.8 | 4.95 | 4.86 | 46100.0 | 4.86 |
| 2020-09-02 | 5.12 | 4.81 | 5.1 | 4.95 | 29100.0 | 4.95 |
| 2020-09-01 | 5.44 | 5.03 | 5.18 | 5.1 | 28200.0 | 5.1 |
| 2020-08-31 | 5.46 | 5.05 | 5.4 | 5.15 | 40300.0 | 5.15 |
| 2020-08-28 | 5.46 | 5.27 | 5.46 | 5.32 | 18400.0 | 5.32 |
| 2020-08-27 | 5.73 | 5.27 | 5.54 | 5.35 | 63600.0 | 5.35 |
| 2020-08-26 | 5.84 | 5.35 | 5.36 | 5.7 | 252400.0 | 5.7 |
| 2020-08-25 | 5.4 | 4.91 | 4.91 | 5.25 | 149400.0 | 5.25 |
| 2020-08-24 | 5.0 | 4.85 | 4.9 | 4.99 | 30700.0 | 4.99 |
| 2020-08-21 | 4.88 | 4.72 | 4.77 | 4.82 | 39200.0 | 4.82 |
| 2020-08-20 | 4.99 | 4.77 | 4.88 | 4.89 | 50400.0 | 4.89 |
| 2020-08-19 | 5.04 | 4.65 | 4.93 | 4.88 | 44700.0 | 4.88 |
| 2020-08-18 | 5.0 | 4.61 | 4.86 | 4.93 | 75100.0 | 4.93 |
| 2020-08-17 | 4.93 | 4.55 | 4.67 | 4.86 | 91700.0 | 4.86 |
| 2020-08-14 | 4.9 | 4.51 | 4.79 | 4.52 | 56700.0 | 4.52 |
| 2020-08-13 | 5.1 | 4.59 | 4.62 | 4.81 | 154200.0 | 4.81 |
| 2020-08-12 | 4.8 | 4.51 | 4.72 | 4.65 | 272000.0 | 4.65 |
| 2020-08-11 | 4.75 | 4.42 | 4.56 | 4.58 | 132200.0 | 4.58 |
| 2020-08-10 | 4.63 | 4.43 | 4.61 | 4.55 | 18000.0 | 4.55 |
| 2020-08-07 | 4.66 | 4.42 | 4.66 | 4.46 | 19100.0 | 4.46 |
| 2020-08-06 | 4.75 | 4.35 | 4.42 | 4.65 | 69400.0 | 4.65 |
| 2020-08-05 | 4.68 | 4.4 | 4.43 | 4.43 | 73200.0 | 4.43 |
| 2020-08-04 | 4.45 | 4.28 | 4.31 | 4.36 | 35300.0 | 4.36 |
| 2020-08-03 | 4.46 | 4.27 | 4.36 | 4.31 | 11100.0 | 4.31 |
| 2020-07-31 | 4.65 | 4.26 | 4.33 | 4.34 | 30500.0 | 4.34 |
| 2020-07-30 | 4.49 | 4.28 | 4.28 | 4.29 | 23900.0 | 4.29 |
| 2020-07-29 | 4.47 | 4.32 | 4.32 | 4.33 | 11100.0 | 4.33 |
| 2020-07-28 | 4.65 | 4.27 | 4.47 | 4.31 | 17400.0 | 4.31 |
| 2020-07-27 | 4.49 | 4.32 | 4.38 | 4.48 | 5200.0 | 4.48 |
| 2020-07-24 | 4.6 | 4.32 | 4.35 | 4.39 | 17600.0 | 4.39 |
| 2020-07-23 | 4.75 | 4.31 | 4.61 | 4.35 | 50200.0 | 4.35 |
| 2020-07-22 | 4.69 | 4.45 | 4.5 | 4.55 | 91400.0 | 4.55 |
| 2020-07-21 | 4.47 | 4.35 | 4.47 | 4.42 | 13500.0 | 4.42 |
| 2020-07-20 | 4.49 | 4.35 | 4.4 | 4.35 | 10900.0 | 4.35 |
| 2020-07-17 | 4.49 | 4.33 | 4.49 | 4.35 | 5300.0 | 4.35 |
| 2020-07-16 | 4.64 | 4.29 | 4.29 | 4.32 | 42900.0 | 4.32 |
| 2020-07-15 | 4.44 | 4.25 | 4.33 | 4.37 | 25800.0 | 4.37 |
| 2020-07-14 | 4.45 | 4.23 | 4.3 | 4.28 | 28600.0 | 4.28 |
| 2020-07-13 | 4.82 | 4.15 | 4.21 | 4.31 | 339600.0 | 4.31 |
| 2020-07-10 | 4.27 | 4.2 | 4.21 | 4.22 | 16100.0 | 4.22 |
| 2020-07-09 | 4.43 | 4.2 | 4.36 | 4.29 | 36800.0 | 4.29 |
| 2020-07-08 | 4.45 | 4.28 | 4.44 | 4.33 | 77800.0 | 4.33 |
| 2020-07-07 | 4.6 | 4.27 | 4.27 | 4.42 | 53000.0 | 4.42 |
| 2020-07-06 | 4.75 | 4.1 | 4.72 | 4.52 | 561300.0 | 4.52 |
| 2020-07-02 | 5.73 | 4.06 | 4.13 | 5.25 | 1096300.0 | 5.25 |
| 2020-07-01 | 4.16 | 3.96 | 3.97 | 4.1 | 13300.0 | 4.1 |
| 2020-06-30 | 4.14 | 3.95 | 3.95 | 3.97 | 25600.0 | 3.97 |
| 2020-06-29 | 4.16 | 4.02 | 4.13 | 4.02 | 7900.0 | 4.02 |
| 2020-06-26 | 4.18 | 3.96 | 4.17 | 4.07 | 10100.0 | 4.07 |
| 2020-06-25 | 4.19 | 3.99 | 4.18 | 4.16 | 46600.0 | 4.16 |
| 2020-06-24 | 4.25 | 3.9 | 4.25 | 3.91 | 40000.0 | 3.91 |
| 2020-06-23 | 4.38 | 3.99 | 4.02 | 4.15 | 145800.0 | 4.15 |
| 2020-06-22 | 4.19 | 3.85 | 4.05 | 3.97 | 23500.0 | 3.97 |
| 2020-06-19 | 4.05 | 3.8 | 4.05 | 4.03 | 39100.0 | 4.03 |
| 2020-06-18 | 4.08 | 3.94 | 3.98 | 3.95 | 61400.0 | 3.95 |
| 2020-06-17 | 4.4 | 3.89 | 4.0 | 4.05 | 173500.0 | 4.05 |
| 2020-06-16 | 4.05 | 3.71 | 3.89 | 3.94 | 41200.0 | 3.94 |
| 2020-06-15 | 3.83 | 3.54 | 3.62 | 3.65 | 15400.0 | 3.65 |
| 2020-06-12 | 3.79 | 3.63 | 3.63 | 3.76 | 12800.0 | 3.76 |
| 2020-06-11 | 3.87 | 3.58 | 3.8 | 3.63 | 18300.0 | 3.63 |
| 2020-06-10 | 3.92 | 3.82 | 3.91 | 3.89 | 9300.0 | 3.89 |
| 2020-06-09 | 3.98 | 3.82 | 3.88 | 3.94 | 3300.0 | 3.94 |
| 2020-06-08 | 3.97 | 3.77 | 3.77 | 3.88 | 23600.0 | 3.88 |
| 2020-06-05 | 4.0 | 3.77 | 3.82 | 3.93 | 52100.0 | 3.93 |
| 2020-06-04 | 4.0 | 3.81 | 3.88 | 3.88 | 40700.0 | 3.88 |
| 2020-06-03 | 4.2 | 3.9 | 4.05 | 3.98 | 35300.0 | 3.98 |
| 2020-06-02 | 4.75 | 3.98 | 4.75 | 4.0 | 232500.0 | 4.0 |
| 2020-06-01 | 4.79 | 4.39 | 4.44 | 4.58 | 106700.0 | 4.58 |
| 2020-05-29 | 4.4 | 4.26 | 4.35 | 4.36 | 24900.0 | 4.36 |
| 2020-05-28 | 4.45 | 4.02 | 4.19 | 4.27 | 53600.0 | 4.27 |
| 2020-05-27 | 4.21 | 4.13 | 4.21 | 4.19 | 18900.0 | 4.19 |
| 2020-05-26 | 4.19 | 4.13 | 4.19 | 4.13 | 10400.0 | 4.13 |
| 2020-05-22 | 4.19 | 4.02 | 4.15 | 4.09 | 9400.0 | 4.09 |
| 2020-05-21 | 4.13 | 3.94 | 4.11 | 4.02 | 12500.0 | 4.02 |
| 2020-05-20 | 4.15 | 4.05 | 4.09 | 4.1 | 8100.0 | 4.1 |
| 2020-05-19 | 4.21 | 3.91 | 4.07 | 3.93 | 49300.0 | 3.93 |
| 2020-05-18 | 4.05 | 3.77 | 3.77 | 3.98 | 45200.0 | 3.98 |
| 2020-05-15 | 3.97 | 3.76 | 3.86 | 3.93 | 21600.0 | 3.93 |
| 2020-05-14 | 3.97 | 3.79 | 3.86 | 3.97 | 9300.0 | 3.97 |
| 2020-05-13 | 4.07 | 3.86 | 4.07 | 3.9 | 2200.0 | 3.9 |
| 2020-05-12 | 4.2 | 3.94 | 4.2 | 3.94 | 8800.0 | 3.94 |
| 2020-05-11 | 4.14 | 3.93 | 4.06 | 4.13 | 12400.0 | 4.13 |
| 2020-05-08 | 4.05 | 3.85 | 4.05 | 4.03 | 8600.0 | 4.03 |
| 2020-05-07 | 4.0 | 3.8 | 4.0 | 3.9 | 5600.0 | 3.9 |
| 2020-05-06 | 4.08 | 3.7 | 3.87 | 3.75 | 40300.0 | 3.75 |
| 2020-05-05 | 3.97 | 3.68 | 3.7 | 3.84 | 27300.0 | 3.84 |
| 2020-05-04 | 3.88 | 3.67 | 3.67 | 3.79 | 14700.0 | 3.79 |
| 2020-05-01 | 3.92 | 3.74 | 3.92 | 3.78 | 14700.0 | 3.78 |
| 2020-04-30 | 3.92 | 3.65 | 3.8 | 3.92 | 62100.0 | 3.92 |
| 2020-04-29 | 4.04 | 3.8 | 4.0 | 3.81 | 53700.0 | 3.81 |
| 2020-04-28 | 4.18 | 3.69 | 4.16 | 4.01 | 87300.0 | 4.01 |
| 2020-04-27 | 5.38 | 4.25 | 5.24 | 4.34 | 571100.0 | 4.34 |
| 2020-04-24 | 4.39 | 4.12 | 4.12 | 4.23 | 55100.0 | 4.23 |
| 2020-04-23 | 4.2 | 3.82 | 4.2 | 4.0 | 17100.0 | 4.0 |
| 2020-04-22 | 4.09 | 3.8 | 3.8 | 4.07 | 26300.0 | 4.07 |
| 2020-04-21 | 3.96 | 3.65 | 3.71 | 3.8 | 10800.0 | 3.8 |
| 2020-04-20 | 4.23 | 3.47 | 4.2 | 3.75 | 47300.0 | 3.75 |
| 2020-04-17 | 4.37 | 3.94 | 4.35 | 3.94 | 82400.0 | 3.94 |
| 2020-04-16 | 4.29 | 4.21 | 4.24 | 4.23 | 4400.0 | 4.23 |
| 2020-04-15 | 4.22 | 3.94 | 4.14 | 4.14 | 13800.0 | 4.14 |
| 2020-04-14 | 4.43 | 4.1 | 4.43 | 4.23 | 30200.0 | 4.23 |
| 2020-04-13 | 4.45 | 4.17 | 4.32 | 4.35 | 39600.0 | 4.35 |
| 2020-04-09 | 4.32 | 3.91 | 4.02 | 4.32 | 83900.0 | 4.32 |
| 2020-04-08 | 3.96 | 3.76 | 3.76 | 3.96 | 22200.0 | 3.96 |
| 2020-04-07 | 4.0 | 3.59 | 3.61 | 3.63 | 39700.0 | 3.63 |
| 2020-04-06 | 3.59 | 3.56 | 3.56 | 3.59 | 4100.0 | 3.59 |
| 2020-04-03 | 3.56 | 3.52 | 3.55 | 3.52 | 3100.0 | 3.52 |
| 2020-04-02 | 3.6 | 3.48 | 3.5 | 3.6 | 3100.0 | 3.6 |
| 2020-04-01 | 3.54 | 3.46 | 3.51 | 3.47 | 8100.0 | 3.47 |
| 2020-03-31 | 3.61 | 3.49 | 3.61 | 3.54 | 13400.0 | 3.54 |
| 2020-03-30 | 3.82 | 3.61 | 3.7 | 3.61 | 19000.0 | 3.61 |
| 2020-03-27 | 3.64 | 3.51 | 3.56 | 3.61 | 9200.0 | 3.61 |
| 2020-03-26 | 3.64 | 3.54 | 3.57 | 3.63 | 4000.0 | 3.63 |
| 2020-03-25 | 3.59 | 3.35 | 3.42 | 3.47 | 6100.0 | 3.47 |
| 2020-03-24 | 3.54 | 3.09 | 3.23 | 3.4 | 32200.0 | 3.4 |
| 2020-03-23 | 3.16 | 2.85 | 2.89 | 3.05 | 16000.0 | 3.05 |
| 2020-03-20 | 3.27 | 2.84 | 3.16 | 2.92 | 50800.0 | 2.92 |
| 2020-03-19 | 3.17 | 2.45 | 2.48 | 2.99 | 102000.0 | 2.99 |
| 2020-03-18 | 2.57 | 2.48 | 2.54 | 2.48 | 38700.0 | 2.48 |
| 2020-03-17 | 2.6 | 2.28 | 2.6 | 2.54 | 31000.0 | 2.54 |
| 2020-03-16 | 2.61 | 2.33 | 2.53 | 2.33 | 36000.0 | 2.33 |
| 2020-03-13 | 2.63 | 2.48 | 2.48 | 2.49 | 13500.0 | 2.49 |
| 2020-03-12 | 2.84 | 2.5 | 2.72 | 2.54 | 21900.0 | 2.54 |
| 2020-03-11 | 3.06 | 2.8 | 2.8 | 2.8 | 10600.0 | 2.8 |
| 2020-03-10 | 2.98 | 2.73 | 2.98 | 2.83 | 17900.0 | 2.83 |
| 2020-03-09 | 3.29 | 2.63 | 3.21 | 2.72 | 65500.0 | 2.72 |
| 2020-03-06 | 3.29 | 3.24 | 3.27 | 3.28 | 38400.0 | 3.28 |
| 2020-03-05 | 3.5 | 3.28 | 3.5 | 3.3 | 28200.0 | 3.3 |
| 2020-03-04 | 3.52 | 3.37 | 3.44 | 3.47 | 9400.0 | 3.47 |
| 2020-03-03 | 3.58 | 3.26 | 3.46 | 3.51 | 20700.0 | 3.51 |
| 2020-03-02 | 3.64 | 3.36 | 3.53 | 3.5 | 15200.0 | 3.5 |
| 2020-02-28 | 3.52 | 3.23 | 3.51 | 3.34 | 58800.0 | 3.34 |
| 2020-02-27 | 3.89 | 3.66 | 3.89 | 3.66 | 40300.0 | 3.66 |
| 2020-02-26 | 3.94 | 3.82 | 3.89 | 3.88 | 27700.0 | 3.88 |
| 2020-02-25 | 4.06 | 3.86 | 4.06 | 3.96 | 21100.0 | 3.96 |
| 2020-02-24 | 4.17 | 3.81 | 4.15 | 4.0 | 54200.0 | 4.0 |
| 2020-02-21 | 4.23 | 4.06 | 4.12 | 4.1 | 26900.0 | 4.1 |
| 2020-02-20 | 4.13 | 4.0 | 4.0 | 4.09 | 18800.0 | 4.09 |
| 2020-02-19 | 4.16 | 3.96 | 4.08 | 4.01 | 11500.0 | 4.01 |
| 2020-02-18 | 4.24 | 3.9 | 4.24 | 4.0 | 54300.0 | 4.0 |