| 名前 | Energy Recovery Inc. Common Stock |
| ティッカー | ERII |
| 国 | United States |
| 上場年 | 2008.0 |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 15.51 | 15.13 | 15.45 | 15.3 | 416100.0 | 15.3 |
| 2021-02-12 | 15.11 | 14.7 | 14.89 | 15.07 | 270800.0 | 15.07 |
| 2021-02-11 | 14.9 | 14.55 | 14.84 | 14.87 | 120800.0 | 14.87 |
| 2021-02-10 | 15.0 | 14.57 | 15.0 | 14.7 | 108500.0 | 14.7 |
| 2021-02-09 | 14.91 | 14.54 | 14.89 | 14.88 | 132000.0 | 14.88 |
| 2021-02-08 | 14.97 | 14.57 | 14.61 | 14.75 | 262700.0 | 14.75 |
| 2021-02-05 | 14.63 | 14.02 | 14.12 | 14.46 | 275400.0 | 14.46 |
| 2021-02-04 | 14.05 | 13.77 | 13.95 | 13.96 | 132300.0 | 13.96 |
| 2021-02-03 | 14.05 | 13.73 | 14.0 | 13.97 | 199900.0 | 13.97 |
| 2021-02-02 | 14.15 | 13.89 | 14.05 | 14.0 | 177100.0 | 14.0 |
| 2021-02-01 | 14.05 | 13.72 | 14.0 | 13.96 | 110000.0 | 13.96 |
| 2021-01-29 | 14.24 | 13.75 | 14.01 | 13.84 | 241500.0 | 13.84 |
| 2021-01-28 | 14.18 | 13.71 | 13.71 | 14.03 | 224700.0 | 14.03 |
| 2021-01-27 | 14.02 | 13.45 | 13.92 | 13.58 | 191700.0 | 13.58 |
| 2021-01-26 | 14.52 | 14.03 | 14.48 | 14.22 | 145400.0 | 14.22 |
| 2021-01-25 | 14.63 | 14.1 | 14.51 | 14.3 | 201400.0 | 14.3 |
| 2021-01-22 | 14.59 | 14.19 | 14.35 | 14.55 | 148700.0 | 14.55 |
| 2021-01-21 | 14.9 | 14.33 | 14.74 | 14.46 | 190500.0 | 14.46 |
| 2021-01-20 | 14.9 | 14.63 | 14.81 | 14.8 | 238400.0 | 14.8 |
| 2021-01-19 | 14.86 | 14.56 | 14.6 | 14.81 | 167800.0 | 14.81 |
| 2021-01-15 | 14.69 | 14.25 | 14.47 | 14.51 | 218800.0 | 14.51 |
| 2021-01-14 | 14.82 | 14.16 | 14.17 | 14.73 | 262600.0 | 14.73 |
| 2021-01-13 | 14.91 | 13.94 | 14.91 | 14.12 | 545000.0 | 14.12 |
| 2021-01-12 | 15.03 | 14.55 | 14.63 | 14.91 | 151700.0 | 14.91 |
| 2021-01-11 | 15.03 | 14.51 | 15.0 | 14.6 | 292100.0 | 14.6 |
| 2021-01-08 | 15.25 | 14.82 | 15.24 | 15.09 | 252500.0 | 15.09 |
| 2021-01-07 | 15.13 | 14.57 | 14.6 | 15.09 | 335200.0 | 15.09 |
| 2021-01-06 | 14.78 | 14.18 | 14.5 | 14.45 | 421400.0 | 14.45 |
| 2021-01-05 | 14.58 | 13.8 | 13.8 | 14.45 | 330500.0 | 14.45 |
| 2021-01-04 | 14.54 | 13.57 | 14.31 | 13.75 | 532100.0 | 13.75 |
| 2020-12-31 | 13.9 | 13.16 | 13.9 | 13.64 | 182900.0 | 13.64 |
| 2020-12-30 | 13.37 | 13.01 | 13.17 | 13.24 | 185100.0 | 13.24 |
| 2020-12-29 | 13.85 | 12.58 | 13.85 | 13.11 | 407100.0 | 13.11 |
| 2020-12-28 | 13.98 | 13.7 | 13.86 | 13.75 | 261000.0 | 13.75 |
| 2020-12-24 | 13.84 | 13.59 | 13.84 | 13.65 | 137500.0 | 13.65 |
| 2020-12-23 | 13.75 | 13.52 | 13.56 | 13.71 | 227500.0 | 13.71 |
| 2020-12-22 | 13.48 | 13.11 | 13.18 | 13.43 | 191700.0 | 13.43 |
| 2020-12-21 | 13.29 | 12.43 | 12.64 | 13.21 | 230000.0 | 13.21 |
| 2020-12-18 | 13.37 | 13.0 | 13.15 | 13.15 | 848700.0 | 13.15 |
| 2020-12-17 | 13.11 | 12.66 | 12.8 | 13.07 | 217800.0 | 13.07 |
| 2020-12-16 | 13.0 | 12.71 | 12.96 | 12.78 | 218700.0 | 12.78 |
| 2020-12-15 | 13.0 | 12.67 | 12.75 | 13.0 | 332900.0 | 13.0 |
| 2020-12-14 | 12.93 | 12.56 | 12.71 | 12.6 | 321900.0 | 12.6 |
| 2020-12-11 | 12.44 | 12.0 | 12.0 | 12.41 | 218000.0 | 12.41 |
| 2020-12-10 | 12.15 | 11.87 | 12.12 | 12.05 | 162500.0 | 12.05 |
| 2020-12-09 | 12.3 | 11.72 | 11.72 | 12.14 | 384000.0 | 12.14 |
| 2020-12-08 | 11.72 | 11.17 | 11.3 | 11.71 | 187000.0 | 11.71 |
| 2020-12-07 | 11.45 | 11.19 | 11.32 | 11.35 | 192800.0 | 11.35 |
| 2020-12-04 | 11.29 | 10.82 | 10.91 | 11.29 | 274700.0 | 11.29 |
| 2020-12-03 | 11.19 | 10.97 | 11.08 | 11.0 | 152600.0 | 11.0 |
| 2020-12-02 | 11.2 | 10.85 | 11.03 | 11.08 | 212800.0 | 11.08 |
| 2020-12-01 | 11.12 | 10.8 | 10.87 | 11.07 | 368200.0 | 11.07 |
| 2020-11-30 | 10.84 | 10.62 | 10.79 | 10.67 | 159900.0 | 10.67 |
| 2020-11-27 | 10.96 | 10.73 | 10.85 | 10.88 | 92700.0 | 10.88 |
| 2020-11-25 | 11.1 | 10.76 | 11.1 | 10.9 | 133400.0 | 10.9 |
| 2020-11-24 | 11.23 | 10.9 | 10.9 | 11.09 | 227400.0 | 11.09 |
| 2020-11-23 | 10.91 | 10.72 | 10.79 | 10.81 | 246400.0 | 10.81 |
| 2020-11-20 | 10.74 | 10.42 | 10.42 | 10.65 | 184000.0 | 10.65 |
| 2020-11-19 | 10.52 | 10.28 | 10.44 | 10.5 | 184800.0 | 10.5 |
| 2020-11-18 | 10.73 | 10.36 | 10.57 | 10.41 | 396200.0 | 10.41 |
| 2020-11-17 | 10.65 | 10.13 | 10.35 | 10.49 | 169100.0 | 10.49 |
| 2020-11-16 | 10.45 | 9.8 | 9.9 | 10.41 | 174700.0 | 10.41 |
| 2020-11-13 | 10.35 | 10.0 | 10.22 | 10.13 | 139500.0 | 10.13 |
| 2020-11-12 | 10.35 | 10.02 | 10.29 | 10.1 | 116700.0 | 10.1 |
| 2020-11-11 | 10.67 | 10.19 | 10.67 | 10.39 | 262000.0 | 10.39 |
| 2020-11-10 | 10.66 | 10.16 | 10.25 | 10.62 | 348600.0 | 10.62 |
| 2020-11-09 | 10.9 | 10.08 | 10.33 | 10.11 | 352600.0 | 10.11 |
| 2020-11-06 | 10.12 | 9.91 | 10.12 | 10.02 | 157500.0 | 10.02 |
| 2020-11-05 | 10.15 | 9.57 | 9.57 | 10.04 | 191000.0 | 10.04 |
| 2020-11-04 | 9.67 | 9.42 | 9.56 | 9.55 | 111600.0 | 9.55 |
| 2020-11-03 | 9.82 | 9.63 | 9.81 | 9.79 | 153300.0 | 9.79 |
| 2020-11-02 | 9.8 | 9.45 | 9.74 | 9.6 | 159400.0 | 9.6 |
| 2020-10-30 | 9.86 | 9.2 | 9.2 | 9.69 | 354800.0 | 9.69 |
| 2020-10-29 | 8.93 | 8.64 | 8.76 | 8.9 | 123100.0 | 8.9 |
| 2020-10-28 | 8.97 | 8.75 | 8.94 | 8.82 | 144800.0 | 8.82 |
| 2020-10-27 | 9.17 | 9.01 | 9.14 | 9.16 | 87700.0 | 9.16 |
| 2020-10-26 | 9.55 | 9.1 | 9.55 | 9.14 | 180600.0 | 9.14 |
| 2020-10-23 | 9.73 | 9.61 | 9.67 | 9.69 | 115500.0 | 9.69 |
| 2020-10-22 | 9.71 | 9.47 | 9.5 | 9.65 | 144400.0 | 9.65 |
| 2020-10-21 | 9.74 | 9.41 | 9.41 | 9.44 | 324300.0 | 9.44 |
| 2020-10-20 | 9.54 | 9.28 | 9.28 | 9.45 | 193900.0 | 9.45 |
| 2020-10-19 | 9.38 | 9.17 | 9.29 | 9.2 | 225400.0 | 9.2 |
| 2020-10-16 | 9.37 | 9.14 | 9.15 | 9.3 | 483700.0 | 9.3 |
| 2020-10-15 | 9.19 | 8.7 | 8.94 | 9.17 | 171800.0 | 9.17 |
| 2020-10-14 | 9.24 | 9.03 | 9.14 | 9.05 | 156100.0 | 9.05 |
| 2020-10-13 | 9.31 | 9.02 | 9.16 | 9.11 | 147600.0 | 9.11 |
| 2020-10-12 | 9.26 | 8.85 | 8.9 | 9.25 | 304500.0 | 9.25 |
| 2020-10-09 | 8.9 | 8.74 | 8.86 | 8.84 | 218500.0 | 8.84 |
| 2020-10-08 | 8.77 | 8.67 | 8.73 | 8.76 | 98100.0 | 8.76 |
| 2020-10-07 | 8.74 | 8.55 | 8.55 | 8.68 | 152900.0 | 8.68 |
| 2020-10-06 | 8.68 | 8.45 | 8.67 | 8.47 | 191300.0 | 8.47 |
| 2020-10-05 | 8.66 | 8.4 | 8.4 | 8.61 | 106500.0 | 8.61 |
| 2020-10-02 | 8.48 | 8.15 | 8.15 | 8.39 | 115500.0 | 8.39 |
| 2020-10-01 | 8.38 | 8.12 | 8.29 | 8.33 | 143500.0 | 8.33 |
| 2020-09-30 | 8.33 | 8.15 | 8.23 | 8.2 | 165600.0 | 8.2 |
| 2020-09-29 | 8.23 | 8.03 | 8.22 | 8.17 | 164200.0 | 8.17 |
| 2020-09-28 | 8.3 | 7.96 | 8.18 | 8.24 | 155700.0 | 8.24 |
| 2020-09-25 | 8.13 | 7.9 | 7.99 | 8.07 | 186500.0 | 8.07 |
| 2020-09-24 | 8.18 | 7.87 | 7.92 | 8.07 | 161700.0 | 8.07 |
| 2020-09-23 | 8.15 | 7.91 | 8.05 | 7.98 | 350800.0 | 7.98 |
| 2020-09-22 | 8.14 | 7.92 | 7.99 | 8.04 | 176400.0 | 8.04 |
| 2020-09-21 | 8.38 | 7.9 | 8.38 | 7.96 | 252000.0 | 7.96 |
| 2020-09-18 | 9.05 | 8.54 | 8.76 | 8.63 | 1149200.0 | 8.63 |
| 2020-09-17 | 8.8 | 8.59 | 8.7 | 8.77 | 122000.0 | 8.77 |
| 2020-09-16 | 8.91 | 8.59 | 8.69 | 8.79 | 188100.0 | 8.79 |
| 2020-09-15 | 8.76 | 8.52 | 8.69 | 8.65 | 241100.0 | 8.65 |
| 2020-09-14 | 9.0 | 8.55 | 8.99 | 8.65 | 316500.0 | 8.65 |
| 2020-09-11 | 9.18 | 8.8 | 8.83 | 8.96 | 246200.0 | 8.96 |
| 2020-09-10 | 8.99 | 8.74 | 8.88 | 8.8 | 218400.0 | 8.8 |
| 2020-09-09 | 9.08 | 8.8 | 8.86 | 8.85 | 251400.0 | 8.85 |
| 2020-09-08 | 8.89 | 8.47 | 8.66 | 8.82 | 254600.0 | 8.82 |
| 2020-09-04 | 8.75 | 8.59 | 8.74 | 8.66 | 211600.0 | 8.66 |
| 2020-09-03 | 8.85 | 8.49 | 8.85 | 8.61 | 223300.0 | 8.61 |
| 2020-09-02 | 8.91 | 8.69 | 8.7 | 8.87 | 206800.0 | 8.87 |
| 2020-09-01 | 8.76 | 8.39 | 8.51 | 8.76 | 195800.0 | 8.76 |
| 2020-08-31 | 8.58 | 8.37 | 8.44 | 8.51 | 186900.0 | 8.51 |
| 2020-08-28 | 8.48 | 8.23 | 8.35 | 8.46 | 304200.0 | 8.46 |
| 2020-08-27 | 8.28 | 8.1 | 8.22 | 8.19 | 181700.0 | 8.19 |
| 2020-08-26 | 8.25 | 8.02 | 8.25 | 8.14 | 158700.0 | 8.14 |
| 2020-08-25 | 8.3 | 8.06 | 8.1 | 8.26 | 234700.0 | 8.26 |
| 2020-08-24 | 8.24 | 7.99 | 8.15 | 8.02 | 126500.0 | 8.02 |
| 2020-08-21 | 8.19 | 7.93 | 8.08 | 8.15 | 242400.0 | 8.15 |
| 2020-08-20 | 8.19 | 8.05 | 8.13 | 8.09 | 95900.0 | 8.09 |
| 2020-08-19 | 8.37 | 8.13 | 8.27 | 8.2 | 95600.0 | 8.2 |
| 2020-08-18 | 8.34 | 8.2 | 8.34 | 8.26 | 91100.0 | 8.26 |
| 2020-08-17 | 8.5 | 8.33 | 8.38 | 8.38 | 135700.0 | 8.38 |
| 2020-08-14 | 8.41 | 8.13 | 8.22 | 8.39 | 164900.0 | 8.39 |
| 2020-08-13 | 8.39 | 8.23 | 8.27 | 8.3 | 89100.0 | 8.3 |
| 2020-08-12 | 8.45 | 8.3 | 8.45 | 8.33 | 130400.0 | 8.33 |
| 2020-08-11 | 8.58 | 8.28 | 8.28 | 8.4 | 193800.0 | 8.4 |
| 2020-08-10 | 8.34 | 7.94 | 7.95 | 8.23 | 146200.0 | 8.23 |
| 2020-08-07 | 7.94 | 7.65 | 7.67 | 7.94 | 216600.0 | 7.94 |
| 2020-08-06 | 7.85 | 7.67 | 7.7 | 7.75 | 187400.0 | 7.75 |
| 2020-08-05 | 7.85 | 7.65 | 7.8 | 7.74 | 159700.0 | 7.74 |
| 2020-08-04 | 7.72 | 7.56 | 7.63 | 7.68 | 166300.0 | 7.68 |
| 2020-08-03 | 7.95 | 7.53 | 7.64 | 7.59 | 250400.0 | 7.59 |
| 2020-07-31 | 7.99 | 7.43 | 7.93 | 7.59 | 312100.0 | 7.59 |
| 2020-07-30 | 7.95 | 7.72 | 7.76 | 7.87 | 163700.0 | 7.87 |
| 2020-07-29 | 7.99 | 7.71 | 7.78 | 7.93 | 159600.0 | 7.93 |
| 2020-07-28 | 7.85 | 7.61 | 7.78 | 7.75 | 181800.0 | 7.75 |
| 2020-07-27 | 7.85 | 7.64 | 7.7 | 7.81 | 121600.0 | 7.81 |
| 2020-07-24 | 7.82 | 7.65 | 7.74 | 7.7 | 127700.0 | 7.7 |
| 2020-07-23 | 7.86 | 7.64 | 7.67 | 7.78 | 129600.0 | 7.78 |
| 2020-07-22 | 7.87 | 7.59 | 7.78 | 7.68 | 180000.0 | 7.68 |
| 2020-07-21 | 7.84 | 7.65 | 7.76 | 7.81 | 169300.0 | 7.81 |
| 2020-07-20 | 7.64 | 7.42 | 7.48 | 7.56 | 151200.0 | 7.56 |
| 2020-07-17 | 7.77 | 7.46 | 7.6 | 7.51 | 173600.0 | 7.51 |
| 2020-07-16 | 7.77 | 7.51 | 7.64 | 7.64 | 221200.0 | 7.64 |
| 2020-07-15 | 7.7 | 7.51 | 7.55 | 7.65 | 363100.0 | 7.65 |
| 2020-07-14 | 7.42 | 7.1 | 7.17 | 7.4 | 260900.0 | 7.4 |
| 2020-07-13 | 7.22 | 6.95 | 6.96 | 7.02 | 212700.0 | 7.02 |
| 2020-07-10 | 6.97 | 6.8 | 6.9 | 6.93 | 289500.0 | 6.93 |
| 2020-07-09 | 6.98 | 6.69 | 6.69 | 6.88 | 398300.0 | 6.88 |
| 2020-07-08 | 7.26 | 6.77 | 7.19 | 6.85 | 342500.0 | 6.85 |
| 2020-07-07 | 7.46 | 7.08 | 7.29 | 7.11 | 293300.0 | 7.11 |
| 2020-07-06 | 7.45 | 6.88 | 7.01 | 7.39 | 506500.0 | 7.39 |
| 2020-07-02 | 7.18 | 6.83 | 7.0 | 6.85 | 391700.0 | 6.85 |
| 2020-07-01 | 7.69 | 6.8 | 7.61 | 7.01 | 927900.0 | 7.01 |
| 2020-06-30 | 7.8 | 7.02 | 7.7 | 7.6 | 1499300.0 | 7.6 |
| 2020-06-29 | 9.31 | 8.44 | 8.44 | 8.91 | 590900.0 | 8.91 |
| 2020-06-26 | 8.6 | 8.35 | 8.43 | 8.36 | 567700.0 | 8.36 |
| 2020-06-25 | 8.57 | 8.25 | 8.33 | 8.51 | 248000.0 | 8.51 |
| 2020-06-24 | 8.71 | 8.43 | 8.62 | 8.43 | 232300.0 | 8.43 |
| 2020-06-23 | 8.86 | 8.69 | 8.75 | 8.74 | 193100.0 | 8.74 |
| 2020-06-22 | 8.75 | 8.55 | 8.66 | 8.69 | 180100.0 | 8.69 |
| 2020-06-19 | 8.95 | 8.61 | 8.65 | 8.83 | 595700.0 | 8.83 |
| 2020-06-18 | 8.64 | 8.39 | 8.39 | 8.56 | 161500.0 | 8.56 |
| 2020-06-17 | 8.85 | 8.39 | 8.69 | 8.43 | 112500.0 | 8.43 |
| 2020-06-16 | 8.96 | 8.45 | 8.8 | 8.7 | 110000.0 | 8.7 |
| 2020-06-15 | 8.68 | 7.97 | 8.02 | 8.5 | 233300.0 | 8.5 |
| 2020-06-12 | 8.43 | 7.95 | 8.32 | 8.2 | 189900.0 | 8.2 |
| 2020-06-11 | 8.54 | 8.01 | 8.54 | 8.02 | 158200.0 | 8.02 |
| 2020-06-10 | 8.92 | 8.65 | 8.85 | 8.65 | 177200.0 | 8.65 |
| 2020-06-09 | 9.06 | 8.82 | 8.9 | 8.88 | 123600.0 | 8.88 |
| 2020-06-08 | 9.17 | 8.94 | 9.06 | 9.05 | 251300.0 | 9.05 |
| 2020-06-05 | 9.17 | 8.7 | 8.76 | 8.95 | 385600.0 | 8.95 |
| 2020-06-04 | 8.6 | 8.08 | 8.08 | 8.48 | 182500.0 | 8.48 |
| 2020-06-03 | 8.24 | 8.06 | 8.09 | 8.14 | 155000.0 | 8.14 |
| 2020-06-02 | 8.09 | 7.71 | 7.71 | 7.99 | 186600.0 | 7.99 |
| 2020-06-01 | 7.84 | 7.49 | 7.67 | 7.7 | 153800.0 | 7.7 |
| 2020-05-29 | 7.79 | 7.49 | 7.78 | 7.69 | 252600.0 | 7.69 |
| 2020-05-28 | 8.27 | 7.82 | 8.27 | 7.84 | 292800.0 | 7.84 |
| 2020-05-27 | 8.31 | 7.9 | 8.16 | 8.24 | 277700.0 | 8.24 |
| 2020-05-26 | 8.08 | 7.75 | 7.93 | 8.0 | 259000.0 | 8.0 |
| 2020-05-22 | 7.81 | 7.69 | 7.76 | 7.75 | 116500.0 | 7.75 |
| 2020-05-21 | 7.86 | 7.69 | 7.77 | 7.77 | 170300.0 | 7.77 |
| 2020-05-20 | 7.89 | 7.63 | 7.65 | 7.79 | 380800.0 | 7.79 |
| 2020-05-19 | 7.76 | 7.49 | 7.67 | 7.55 | 181400.0 | 7.55 |
| 2020-05-18 | 7.71 | 7.48 | 7.5 | 7.6 | 294700.0 | 7.6 |
| 2020-05-15 | 7.44 | 7.18 | 7.44 | 7.26 | 217000.0 | 7.26 |
| 2020-05-14 | 7.47 | 6.97 | 7.04 | 7.47 | 603400.0 | 7.47 |
| 2020-05-13 | 7.6 | 7.05 | 7.6 | 7.13 | 597800.0 | 7.13 |
| 2020-05-12 | 8.1 | 7.53 | 8.04 | 7.64 | 455600.0 | 7.64 |
| 2020-05-11 | 8.34 | 7.9 | 8.06 | 8.3 | 236500.0 | 8.3 |
| 2020-05-08 | 8.25 | 7.86 | 8.03 | 8.18 | 213800.0 | 8.18 |
| 2020-05-07 | 8.0 | 7.72 | 7.85 | 7.89 | 209200.0 | 7.89 |
| 2020-05-06 | 7.95 | 7.71 | 7.87 | 7.76 | 145200.0 | 7.76 |
| 2020-05-05 | 8.14 | 7.83 | 8.0 | 7.85 | 181900.0 | 7.85 |
| 2020-05-04 | 7.99 | 7.5 | 7.72 | 7.84 | 239600.0 | 7.84 |
| 2020-05-01 | 7.98 | 7.51 | 7.75 | 7.78 | 253300.0 | 7.78 |
| 2020-04-30 | 8.34 | 8.02 | 8.14 | 8.14 | 189200.0 | 8.14 |
| 2020-04-29 | 8.44 | 8.02 | 8.09 | 8.36 | 409500.0 | 8.36 |
| 2020-04-28 | 7.96 | 7.62 | 7.71 | 7.86 | 266500.0 | 7.86 |
| 2020-04-27 | 7.74 | 7.5 | 7.65 | 7.67 | 162800.0 | 7.67 |
| 2020-04-24 | 7.65 | 7.22 | 7.51 | 7.6 | 192500.0 | 7.6 |
| 2020-04-23 | 7.66 | 7.29 | 7.29 | 7.52 | 187100.0 | 7.52 |
| 2020-04-22 | 7.56 | 7.2 | 7.51 | 7.29 | 156500.0 | 7.29 |
| 2020-04-21 | 7.56 | 7.19 | 7.38 | 7.32 | 137100.0 | 7.32 |
| 2020-04-20 | 7.64 | 7.34 | 7.39 | 7.53 | 175400.0 | 7.53 |
| 2020-04-17 | 7.62 | 7.12 | 7.22 | 7.58 | 257500.0 | 7.58 |
| 2020-04-16 | 7.05 | 6.66 | 7.05 | 7.0 | 236700.0 | 7.0 |
| 2020-04-15 | 7.25 | 6.8 | 7.11 | 6.99 | 256600.0 | 6.99 |
| 2020-04-14 | 7.73 | 7.26 | 7.26 | 7.37 | 266300.0 | 7.37 |
| 2020-04-13 | 7.38 | 7.13 | 7.35 | 7.23 | 246300.0 | 7.23 |
| 2020-04-09 | 8.04 | 7.18 | 7.86 | 7.42 | 406300.0 | 7.42 |
| 2020-04-08 | 7.84 | 7.54 | 7.84 | 7.79 | 336700.0 | 7.79 |
| 2020-04-07 | 7.87 | 7.48 | 7.51 | 7.72 | 351900.0 | 7.72 |
| 2020-04-06 | 7.59 | 7.16 | 7.26 | 7.39 | 290100.0 | 7.39 |
| 2020-04-03 | 7.39 | 6.75 | 7.2 | 6.94 | 191900.0 | 6.94 |
| 2020-04-02 | 7.54 | 7.13 | 7.2 | 7.32 | 234900.0 | 7.32 |
| 2020-04-01 | 7.64 | 7.0 | 7.25 | 7.25 | 386900.0 | 7.25 |
| 2020-03-31 | 7.55 | 7.04 | 7.04 | 7.44 | 290300.0 | 7.44 |
| 2020-03-30 | 7.07 | 6.51 | 6.8 | 7.05 | 211100.0 | 7.05 |
| 2020-03-27 | 7.1 | 6.7 | 7.02 | 6.73 | 416400.0 | 6.73 |
| 2020-03-26 | 7.57 | 7.01 | 7.26 | 7.26 | 266000.0 | 7.26 |
| 2020-03-25 | 7.57 | 7.05 | 7.19 | 7.13 | 303500.0 | 7.13 |
| 2020-03-24 | 7.27 | 6.86 | 7.11 | 7.2 | 317500.0 | 7.2 |
| 2020-03-23 | 6.81 | 6.11 | 6.56 | 6.7 | 440200.0 | 6.7 |
| 2020-03-20 | 7.36 | 6.38 | 7.25 | 6.5 | 489800.0 | 6.5 |
| 2020-03-19 | 7.58 | 6.6 | 6.75 | 7.21 | 333200.0 | 7.21 |
| 2020-03-18 | 7.49 | 6.27 | 7.26 | 6.71 | 612700.0 | 6.71 |
| 2020-03-17 | 7.76 | 6.82 | 6.97 | 7.73 | 459700.0 | 7.73 |
| 2020-03-16 | 7.58 | 6.74 | 7.0 | 6.8 | 313700.0 | 6.8 |
| 2020-03-13 | 7.73 | 7.28 | 7.62 | 7.49 | 380500.0 | 7.49 |
| 2020-03-12 | 8.28 | 6.87 | 8.28 | 7.14 | 653000.0 | 7.14 |
| 2020-03-11 | 9.01 | 8.5 | 8.74 | 8.5 | 458400.0 | 8.5 |
| 2020-03-10 | 9.28 | 8.5 | 9.25 | 9.0 | 383700.0 | 9.0 |
| 2020-03-09 | 9.13 | 8.3 | 8.86 | 9.05 | 558100.0 | 9.05 |
| 2020-03-06 | 10.74 | 9.87 | 10.04 | 10.5 | 564500.0 | 10.5 |
| 2020-03-05 | 9.72 | 9.45 | 9.66 | 9.61 | 185100.0 | 9.61 |
| 2020-03-04 | 9.92 | 9.68 | 9.85 | 9.88 | 155100.0 | 9.88 |
| 2020-03-03 | 10.19 | 9.57 | 9.92 | 9.73 | 153100.0 | 9.73 |
| 2020-03-02 | 9.93 | 9.63 | 9.89 | 9.92 | 215100.0 | 9.92 |
| 2020-02-28 | 10.02 | 9.45 | 9.47 | 9.84 | 363900.0 | 9.84 |
| 2020-02-27 | 10.12 | 9.64 | 9.8 | 9.8 | 259900.0 | 9.8 |
| 2020-02-26 | 10.3 | 9.97 | 10.22 | 10.06 | 152900.0 | 10.06 |
| 2020-02-25 | 10.48 | 9.97 | 10.41 | 10.12 | 235100.0 | 10.12 |
| 2020-02-24 | 10.59 | 10.32 | 10.44 | 10.38 | 295100.0 | 10.38 |
| 2020-02-21 | 11.05 | 10.85 | 10.99 | 10.9 | 126800.0 | 10.9 |
| 2020-02-20 | 11.07 | 10.91 | 10.96 | 11.02 | 177400.0 | 11.02 |
| 2020-02-19 | 11.0 | 10.9 | 10.97 | 10.95 | 124000.0 | 10.95 |
| 2020-02-18 | 10.96 | 10.17 | 10.8 | 10.83 | 85800.0 | 10.83 |