| 名前 | EZCORP Inc. Class A Non Voting Common Stock |
| ティッカー | EZPW |
| 国 | United States |
| 上場年 | 1991.0 |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 5.2 | 5.01 | 5.01 | 5.16 | 351500.0 | 5.16 |
| 2021-02-12 | 5.04 | 4.97 | 5.04 | 4.99 | 252000.0 | 4.99 |
| 2021-02-11 | 5.15 | 4.97 | 5.06 | 5.05 | 432400.0 | 5.05 |
| 2021-02-10 | 5.18 | 4.97 | 5.15 | 5.06 | 366500.0 | 5.06 |
| 2021-02-09 | 5.2 | 5.06 | 5.14 | 5.14 | 426800.0 | 5.14 |
| 2021-02-08 | 5.21 | 5.05 | 5.2 | 5.15 | 483700.0 | 5.15 |
| 2021-02-05 | 5.3 | 4.8 | 5.29 | 5.2 | 826600.0 | 5.2 |
| 2021-02-04 | 5.2 | 4.9 | 5.02 | 5.19 | 1090800.0 | 5.19 |
| 2021-02-03 | 4.85 | 4.68 | 4.68 | 4.79 | 630800.0 | 4.79 |
| 2021-02-02 | 4.79 | 4.58 | 4.68 | 4.68 | 528200.0 | 4.68 |
| 2021-02-01 | 4.72 | 4.51 | 4.59 | 4.64 | 643900.0 | 4.64 |
| 2021-01-29 | 4.57 | 4.47 | 4.55 | 4.49 | 605000.0 | 4.49 |
| 2021-01-28 | 4.64 | 4.51 | 4.64 | 4.56 | 504500.0 | 4.56 |
| 2021-01-27 | 4.75 | 4.51 | 4.74 | 4.6 | 1064700.0 | 4.6 |
| 2021-01-26 | 4.83 | 4.68 | 4.81 | 4.78 | 302800.0 | 4.78 |
| 2021-01-25 | 4.83 | 4.63 | 4.74 | 4.78 | 475300.0 | 4.78 |
| 2021-01-22 | 4.76 | 4.58 | 4.61 | 4.74 | 341500.0 | 4.74 |
| 2021-01-21 | 4.71 | 4.59 | 4.69 | 4.67 | 315200.0 | 4.67 |
| 2021-01-20 | 4.73 | 4.58 | 4.7 | 4.66 | 363600.0 | 4.66 |
| 2021-01-19 | 4.76 | 4.64 | 4.74 | 4.71 | 381700.0 | 4.71 |
| 2021-01-15 | 4.79 | 4.65 | 4.77 | 4.68 | 459700.0 | 4.68 |
| 2021-01-14 | 4.84 | 4.71 | 4.73 | 4.79 | 549900.0 | 4.79 |
| 2021-01-13 | 4.82 | 4.65 | 4.77 | 4.69 | 314500.0 | 4.69 |
| 2021-01-12 | 4.83 | 4.7 | 4.8 | 4.78 | 581500.0 | 4.78 |
| 2021-01-11 | 4.92 | 4.74 | 4.88 | 4.78 | 566300.0 | 4.78 |
| 2021-01-08 | 5.05 | 4.79 | 5.05 | 4.92 | 905500.0 | 4.92 |
| 2021-01-07 | 5.23 | 4.98 | 5.13 | 5.01 | 899900.0 | 5.01 |
| 2021-01-06 | 5.3 | 5.04 | 5.04 | 5.1 | 1513200.0 | 5.1 |
| 2021-01-05 | 5.07 | 4.75 | 4.76 | 4.98 | 504200.0 | 4.98 |
| 2021-01-04 | 4.86 | 4.66 | 4.86 | 4.79 | 414000.0 | 4.79 |
| 2020-12-31 | 4.84 | 4.64 | 4.75 | 4.79 | 362300.0 | 4.79 |
| 2020-12-30 | 4.79 | 4.68 | 4.78 | 4.75 | 541800.0 | 4.75 |
| 2020-12-29 | 4.81 | 4.72 | 4.79 | 4.76 | 489300.0 | 4.76 |
| 2020-12-28 | 4.96 | 4.73 | 4.82 | 4.78 | 560400.0 | 4.78 |
| 2020-12-24 | 4.91 | 4.72 | 4.88 | 4.75 | 401200.0 | 4.75 |
| 2020-12-23 | 4.92 | 4.74 | 4.92 | 4.83 | 530700.0 | 4.83 |
| 2020-12-22 | 5.13 | 4.7 | 5.13 | 4.78 | 1324700.0 | 4.78 |
| 2020-12-21 | 4.95 | 4.34 | 4.51 | 4.82 | 2140100.0 | 4.82 |
| 2020-12-18 | 4.76 | 4.57 | 4.59 | 4.59 | 1196300.0 | 4.59 |
| 2020-12-17 | 4.75 | 4.54 | 4.75 | 4.58 | 1103400.0 | 4.58 |
| 2020-12-16 | 4.97 | 4.69 | 4.92 | 4.69 | 937600.0 | 4.69 |
| 2020-12-15 | 5.06 | 4.46 | 4.96 | 4.94 | 1300900.0 | 4.94 |
| 2020-12-14 | 5.15 | 4.98 | 5.12 | 4.98 | 465900.0 | 4.98 |
| 2020-12-11 | 5.25 | 5.03 | 5.21 | 5.1 | 574600.0 | 5.1 |
| 2020-12-10 | 5.36 | 5.21 | 5.34 | 5.25 | 335400.0 | 5.25 |
| 2020-12-09 | 5.49 | 5.29 | 5.49 | 5.35 | 249000.0 | 5.35 |
| 2020-12-08 | 5.47 | 5.27 | 5.32 | 5.43 | 307700.0 | 5.43 |
| 2020-12-07 | 5.41 | 5.21 | 5.38 | 5.38 | 189800.0 | 5.38 |
| 2020-12-04 | 5.45 | 5.17 | 5.39 | 5.38 | 296000.0 | 5.38 |
| 2020-12-03 | 5.44 | 5.26 | 5.29 | 5.38 | 404700.0 | 5.38 |
| 2020-12-02 | 5.3 | 5.16 | 5.22 | 5.25 | 375300.0 | 5.25 |
| 2020-12-01 | 5.41 | 5.15 | 5.19 | 5.24 | 463900.0 | 5.24 |
| 2020-11-30 | 5.42 | 5.05 | 5.36 | 5.09 | 1408800.0 | 5.09 |
| 2020-11-27 | 5.43 | 5.19 | 5.25 | 5.42 | 188500.0 | 5.42 |
| 2020-11-25 | 5.49 | 5.17 | 5.47 | 5.27 | 288800.0 | 5.27 |
| 2020-11-24 | 5.56 | 5.47 | 5.47 | 5.51 | 546100.0 | 5.51 |
| 2020-11-23 | 5.55 | 5.32 | 5.4 | 5.43 | 476800.0 | 5.43 |
| 2020-11-20 | 5.45 | 5.14 | 5.2 | 5.38 | 304600.0 | 5.38 |
| 2020-11-19 | 5.24 | 5.03 | 5.15 | 5.24 | 451400.0 | 5.24 |
| 2020-11-18 | 5.29 | 5.08 | 5.14 | 5.14 | 641800.0 | 5.14 |
| 2020-11-17 | 5.11 | 4.91 | 5.08 | 5.1 | 328300.0 | 5.1 |
| 2020-11-16 | 5.24 | 5.07 | 5.18 | 5.14 | 296700.0 | 5.14 |
| 2020-11-13 | 5.15 | 4.91 | 4.91 | 5.13 | 171500.0 | 5.13 |
| 2020-11-12 | 5.08 | 4.81 | 5.08 | 4.9 | 299300.0 | 4.9 |
| 2020-11-11 | 5.15 | 4.93 | 5.14 | 5.11 | 335300.0 | 5.11 |
| 2020-11-10 | 5.17 | 5.07 | 5.16 | 5.14 | 356100.0 | 5.14 |
| 2020-11-09 | 5.17 | 4.86 | 4.92 | 5.1 | 445800.0 | 5.1 |
| 2020-11-06 | 4.82 | 4.74 | 4.82 | 4.79 | 199200.0 | 4.79 |
| 2020-11-05 | 4.82 | 4.71 | 4.71 | 4.8 | 200400.0 | 4.8 |
| 2020-11-04 | 4.75 | 4.57 | 4.62 | 4.71 | 200600.0 | 4.71 |
| 2020-11-03 | 4.74 | 4.47 | 4.47 | 4.65 | 227400.0 | 4.65 |
| 2020-11-02 | 4.56 | 4.41 | 4.47 | 4.43 | 267000.0 | 4.43 |
| 2020-10-30 | 4.65 | 4.45 | 4.59 | 4.46 | 415400.0 | 4.46 |
| 2020-10-29 | 4.67 | 4.55 | 4.67 | 4.58 | 260500.0 | 4.58 |
| 2020-10-28 | 4.79 | 4.68 | 4.74 | 4.69 | 435900.0 | 4.69 |
| 2020-10-27 | 4.89 | 4.79 | 4.89 | 4.81 | 174900.0 | 4.81 |
| 2020-10-26 | 4.93 | 4.79 | 4.9 | 4.86 | 185100.0 | 4.86 |
| 2020-10-23 | 5.02 | 4.9 | 4.96 | 4.96 | 120700.0 | 4.96 |
| 2020-10-22 | 5.04 | 4.94 | 5.02 | 4.95 | 185800.0 | 4.95 |
| 2020-10-21 | 5.21 | 4.97 | 5.15 | 5.02 | 289400.0 | 5.02 |
| 2020-10-20 | 5.21 | 5.1 | 5.18 | 5.17 | 293800.0 | 5.17 |
| 2020-10-19 | 5.35 | 5.13 | 5.27 | 5.14 | 463400.0 | 5.14 |
| 2020-10-16 | 5.3 | 5.11 | 5.17 | 5.24 | 350500.0 | 5.24 |
| 2020-10-15 | 5.27 | 4.85 | 4.93 | 5.21 | 1026800.0 | 5.21 |
| 2020-10-14 | 5.05 | 4.91 | 5.01 | 4.91 | 298100.0 | 4.91 |
| 2020-10-13 | 5.21 | 4.91 | 5.07 | 4.98 | 319200.0 | 4.98 |
| 2020-10-12 | 5.21 | 5.07 | 5.1 | 5.11 | 579400.0 | 5.11 |
| 2020-10-09 | 5.34 | 5.08 | 5.32 | 5.09 | 358300.0 | 5.09 |
| 2020-10-08 | 5.5 | 5.24 | 5.47 | 5.3 | 282300.0 | 5.3 |
| 2020-10-07 | 5.51 | 5.35 | 5.35 | 5.41 | 390600.0 | 5.41 |
| 2020-10-06 | 5.42 | 5.17 | 5.17 | 5.31 | 640900.0 | 5.31 |
| 2020-10-05 | 5.23 | 4.99 | 5.06 | 5.13 | 311000.0 | 5.13 |
| 2020-10-02 | 5.07 | 4.89 | 4.92 | 5.0 | 233000.0 | 5.0 |
| 2020-10-01 | 5.17 | 4.97 | 5.04 | 5.01 | 222700.0 | 5.01 |
| 2020-09-30 | 5.21 | 5.01 | 5.05 | 5.03 | 349000.0 | 5.03 |
| 2020-09-29 | 5.15 | 5.03 | 5.11 | 5.05 | 209500.0 | 5.05 |
| 2020-09-28 | 5.2 | 4.91 | 4.95 | 5.13 | 243000.0 | 5.13 |
| 2020-09-25 | 4.94 | 4.8 | 4.87 | 4.9 | 276900.0 | 4.9 |
| 2020-09-24 | 5.0 | 4.9 | 5.0 | 4.9 | 378000.0 | 4.9 |
| 2020-09-23 | 5.23 | 4.96 | 5.17 | 4.99 | 384000.0 | 4.99 |
| 2020-09-22 | 5.2 | 4.99 | 5.04 | 5.19 | 291500.0 | 5.19 |
| 2020-09-21 | 5.11 | 4.88 | 5.1 | 5.03 | 481900.0 | 5.03 |
| 2020-09-18 | 5.26 | 5.09 | 5.21 | 5.18 | 812400.0 | 5.18 |
| 2020-09-17 | 5.25 | 5.11 | 5.18 | 5.15 | 342400.0 | 5.15 |
| 2020-09-16 | 5.32 | 5.15 | 5.2 | 5.22 | 237200.0 | 5.22 |
| 2020-09-15 | 5.34 | 5.18 | 5.31 | 5.18 | 399400.0 | 5.18 |
| 2020-09-14 | 5.32 | 5.18 | 5.25 | 5.29 | 234400.0 | 5.29 |
| 2020-09-11 | 5.35 | 5.21 | 5.35 | 5.21 | 275900.0 | 5.21 |
| 2020-09-10 | 5.45 | 5.27 | 5.38 | 5.33 | 228400.0 | 5.33 |
| 2020-09-09 | 5.49 | 5.29 | 5.49 | 5.36 | 352300.0 | 5.36 |
| 2020-09-08 | 5.58 | 5.42 | 5.56 | 5.44 | 212400.0 | 5.44 |
| 2020-09-04 | 5.82 | 5.55 | 5.64 | 5.6 | 580300.0 | 5.6 |
| 2020-09-03 | 5.68 | 5.53 | 5.66 | 5.6 | 320100.0 | 5.6 |
| 2020-09-02 | 5.67 | 5.38 | 5.45 | 5.64 | 366100.0 | 5.64 |
| 2020-09-01 | 5.45 | 5.15 | 5.34 | 5.45 | 246200.0 | 5.45 |
| 2020-08-31 | 5.63 | 5.38 | 5.57 | 5.38 | 309400.0 | 5.38 |
| 2020-08-28 | 5.61 | 5.38 | 5.45 | 5.61 | 267300.0 | 5.61 |
| 2020-08-27 | 5.5 | 5.35 | 5.37 | 5.42 | 286800.0 | 5.42 |
| 2020-08-26 | 5.45 | 5.35 | 5.45 | 5.42 | 203200.0 | 5.42 |
| 2020-08-25 | 5.66 | 5.4 | 5.61 | 5.4 | 304300.0 | 5.4 |
| 2020-08-24 | 5.69 | 5.43 | 5.51 | 5.55 | 348200.0 | 5.55 |
| 2020-08-21 | 5.54 | 5.43 | 5.49 | 5.44 | 436000.0 | 5.44 |
| 2020-08-20 | 5.53 | 5.42 | 5.46 | 5.48 | 233900.0 | 5.48 |
| 2020-08-19 | 5.54 | 5.41 | 5.5 | 5.5 | 228600.0 | 5.5 |
| 2020-08-18 | 5.6 | 5.41 | 5.6 | 5.47 | 297400.0 | 5.47 |
| 2020-08-17 | 5.76 | 5.51 | 5.76 | 5.58 | 208400.0 | 5.58 |
| 2020-08-14 | 5.76 | 5.6 | 5.67 | 5.74 | 319600.0 | 5.74 |
| 2020-08-13 | 5.85 | 5.65 | 5.76 | 5.67 | 200600.0 | 5.67 |
| 2020-08-12 | 6.09 | 5.74 | 6.04 | 5.78 | 298600.0 | 5.78 |
| 2020-08-11 | 6.19 | 5.92 | 6.11 | 5.96 | 464100.0 | 5.96 |
| 2020-08-10 | 6.11 | 5.98 | 6.02 | 6.04 | 700100.0 | 6.04 |
| 2020-08-07 | 6.02 | 5.85 | 5.92 | 5.98 | 353800.0 | 5.98 |
| 2020-08-06 | 6.09 | 5.88 | 5.95 | 5.92 | 560200.0 | 5.92 |
| 2020-08-05 | 6.06 | 5.28 | 5.49 | 5.94 | 1303500.0 | 5.94 |
| 2020-08-04 | 5.9 | 5.59 | 5.66 | 5.89 | 2092200.0 | 5.89 |
| 2020-08-03 | 5.75 | 5.65 | 5.73 | 5.69 | 265200.0 | 5.69 |
| 2020-07-31 | 5.96 | 5.63 | 5.85 | 5.72 | 272900.0 | 5.72 |
| 2020-07-30 | 5.99 | 5.7 | 5.78 | 5.91 | 412200.0 | 5.91 |
| 2020-07-29 | 5.88 | 5.55 | 5.62 | 5.86 | 677700.0 | 5.86 |
| 2020-07-28 | 5.71 | 5.59 | 5.64 | 5.59 | 286000.0 | 5.59 |
| 2020-07-27 | 5.79 | 5.59 | 5.71 | 5.66 | 218200.0 | 5.66 |
| 2020-07-24 | 5.83 | 5.66 | 5.8 | 5.67 | 321700.0 | 5.67 |
| 2020-07-23 | 5.97 | 5.6 | 5.86 | 5.81 | 766400.0 | 5.81 |
| 2020-07-22 | 6.0 | 5.74 | 5.82 | 5.98 | 580900.0 | 5.98 |
| 2020-07-21 | 5.85 | 5.53 | 5.6 | 5.78 | 540300.0 | 5.78 |
| 2020-07-20 | 5.65 | 5.49 | 5.54 | 5.52 | 301900.0 | 5.52 |
| 2020-07-17 | 5.82 | 5.59 | 5.66 | 5.6 | 267400.0 | 5.6 |
| 2020-07-16 | 5.87 | 5.63 | 5.85 | 5.68 | 367900.0 | 5.68 |
| 2020-07-15 | 5.94 | 5.55 | 5.63 | 5.9 | 503400.0 | 5.9 |
| 2020-07-14 | 5.58 | 5.31 | 5.39 | 5.53 | 742200.0 | 5.53 |
| 2020-07-13 | 5.63 | 5.33 | 5.63 | 5.38 | 495900.0 | 5.38 |
| 2020-07-10 | 5.7 | 5.25 | 5.68 | 5.56 | 1054900.0 | 5.56 |
| 2020-07-09 | 5.98 | 5.68 | 5.96 | 5.71 | 578800.0 | 5.71 |
| 2020-07-08 | 6.07 | 5.83 | 6.07 | 5.88 | 490100.0 | 5.88 |
| 2020-07-07 | 6.08 | 5.93 | 6.03 | 5.99 | 707100.0 | 5.99 |
| 2020-07-06 | 6.18 | 5.92 | 6.03 | 6.08 | 656900.0 | 6.08 |
| 2020-07-02 | 6.14 | 5.89 | 6.0 | 5.92 | 563200.0 | 5.92 |
| 2020-07-01 | 6.44 | 5.91 | 6.31 | 5.97 | 389200.0 | 5.97 |
| 2020-06-30 | 6.38 | 6.22 | 6.25 | 6.3 | 316200.0 | 6.3 |
| 2020-06-29 | 6.34 | 5.98 | 5.98 | 6.27 | 378600.0 | 6.27 |
| 2020-06-26 | 6.19 | 5.85 | 6.19 | 5.94 | 1181900.0 | 5.94 |
| 2020-06-25 | 6.26 | 5.99 | 6.01 | 6.24 | 796500.0 | 6.24 |
| 2020-06-24 | 6.12 | 5.82 | 5.94 | 6.06 | 392400.0 | 6.06 |
| 2020-06-23 | 6.17 | 5.97 | 6.14 | 6.01 | 492500.0 | 6.01 |
| 2020-06-22 | 6.09 | 5.86 | 6.03 | 6.07 | 404300.0 | 6.07 |
| 2020-06-19 | 6.28 | 6.08 | 6.22 | 6.09 | 716400.0 | 6.09 |
| 2020-06-18 | 6.25 | 6.04 | 6.16 | 6.18 | 418700.0 | 6.18 |
| 2020-06-17 | 6.35 | 6.17 | 6.34 | 6.19 | 469600.0 | 6.19 |
| 2020-06-16 | 6.58 | 6.22 | 6.57 | 6.33 | 487400.0 | 6.33 |
| 2020-06-15 | 6.51 | 6.13 | 6.18 | 6.41 | 424300.0 | 6.41 |
| 2020-06-12 | 6.63 | 6.18 | 6.5 | 6.32 | 673400.0 | 6.32 |
| 2020-06-11 | 6.48 | 6.14 | 6.26 | 6.36 | 940800.0 | 6.36 |
| 2020-06-10 | 6.72 | 6.41 | 6.7 | 6.56 | 813600.0 | 6.56 |
| 2020-06-09 | 6.84 | 6.35 | 6.55 | 6.7 | 753600.0 | 6.7 |
| 2020-06-08 | 6.65 | 6.36 | 6.55 | 6.65 | 1100300.0 | 6.65 |
| 2020-06-05 | 6.61 | 6.27 | 6.27 | 6.45 | 727300.0 | 6.45 |
| 2020-06-04 | 6.34 | 5.7 | 5.73 | 6.26 | 1211500.0 | 6.26 |
| 2020-06-03 | 5.79 | 5.43 | 5.49 | 5.64 | 847000.0 | 5.64 |
| 2020-06-02 | 5.48 | 5.16 | 5.27 | 5.41 | 596800.0 | 5.41 |
| 2020-06-01 | 5.42 | 5.13 | 5.17 | 5.22 | 381500.0 | 5.22 |
| 2020-05-29 | 5.25 | 5.02 | 5.22 | 5.16 | 367900.0 | 5.16 |
| 2020-05-28 | 5.41 | 5.22 | 5.39 | 5.26 | 342600.0 | 5.26 |
| 2020-05-27 | 5.44 | 5.24 | 5.4 | 5.35 | 406400.0 | 5.35 |
| 2020-05-26 | 5.39 | 5.23 | 5.38 | 5.3 | 618300.0 | 5.3 |
| 2020-05-22 | 5.3 | 4.95 | 5.3 | 5.19 | 340000.0 | 5.19 |
| 2020-05-21 | 5.3 | 5.09 | 5.16 | 5.28 | 390500.0 | 5.28 |
| 2020-05-20 | 5.15 | 4.88 | 4.94 | 5.14 | 450000.0 | 5.14 |
| 2020-05-19 | 5.12 | 4.85 | 5.11 | 4.86 | 446100.0 | 4.86 |
| 2020-05-18 | 5.11 | 4.91 | 5.02 | 5.09 | 525600.0 | 5.09 |
| 2020-05-15 | 4.9 | 4.54 | 4.63 | 4.82 | 547000.0 | 4.82 |
| 2020-05-14 | 4.63 | 4.34 | 4.55 | 4.61 | 513700.0 | 4.61 |
| 2020-05-13 | 4.83 | 4.49 | 4.75 | 4.6 | 937800.0 | 4.6 |
| 2020-05-12 | 5.21 | 4.79 | 5.05 | 4.86 | 623700.0 | 4.86 |
| 2020-05-11 | 5.47 | 5.15 | 5.45 | 5.24 | 615600.0 | 5.24 |
| 2020-05-08 | 5.55 | 5.17 | 5.29 | 5.52 | 363500.0 | 5.52 |
| 2020-05-07 | 5.38 | 5.17 | 5.28 | 5.2 | 450900.0 | 5.2 |
| 2020-05-06 | 5.38 | 5.19 | 5.27 | 5.21 | 329000.0 | 5.21 |
| 2020-05-05 | 5.56 | 5.21 | 5.45 | 5.25 | 377600.0 | 5.25 |
| 2020-05-04 | 5.43 | 5.01 | 5.13 | 5.4 | 384000.0 | 5.4 |
| 2020-05-01 | 5.5 | 5.09 | 5.49 | 5.18 | 339500.0 | 5.18 |
| 2020-04-30 | 5.7 | 5.42 | 5.53 | 5.6 | 517000.0 | 5.6 |
| 2020-04-29 | 5.8 | 5.46 | 5.5 | 5.65 | 835700.0 | 5.65 |
| 2020-04-28 | 5.39 | 5.06 | 5.21 | 5.36 | 1013500.0 | 5.36 |
| 2020-04-27 | 5.19 | 4.84 | 5.18 | 5.1 | 683900.0 | 5.1 |
| 2020-04-24 | 5.21 | 4.87 | 4.92 | 5.15 | 542700.0 | 5.15 |
| 2020-04-23 | 5.01 | 4.65 | 4.72 | 4.89 | 668600.0 | 4.89 |
| 2020-04-22 | 4.93 | 4.61 | 4.9 | 4.71 | 659200.0 | 4.71 |
| 2020-04-21 | 4.91 | 4.66 | 4.76 | 4.86 | 356900.0 | 4.86 |
| 2020-04-20 | 4.97 | 4.71 | 4.83 | 4.89 | 281800.0 | 4.89 |
| 2020-04-17 | 5.29 | 4.94 | 5.0 | 4.95 | 604200.0 | 4.95 |
| 2020-04-16 | 4.98 | 4.72 | 4.82 | 4.86 | 961300.0 | 4.86 |
| 2020-04-15 | 4.83 | 4.57 | 4.68 | 4.75 | 570300.0 | 4.75 |
| 2020-04-14 | 5.02 | 4.75 | 4.87 | 4.85 | 631400.0 | 4.85 |
| 2020-04-13 | 5.15 | 4.76 | 5.15 | 4.79 | 593600.0 | 4.79 |
| 2020-04-09 | 5.08 | 4.75 | 4.81 | 4.95 | 580600.0 | 4.95 |
| 2020-04-08 | 4.69 | 4.36 | 4.44 | 4.66 | 549100.0 | 4.66 |
| 2020-04-07 | 4.82 | 4.36 | 4.72 | 4.39 | 802700.0 | 4.39 |
| 2020-04-06 | 4.72 | 4.4 | 4.49 | 4.57 | 770200.0 | 4.57 |
| 2020-04-03 | 4.44 | 4.16 | 4.23 | 4.31 | 650800.0 | 4.31 |
| 2020-04-02 | 4.32 | 3.76 | 3.87 | 4.29 | 875100.0 | 4.29 |
| 2020-04-01 | 4.18 | 3.77 | 4.01 | 3.98 | 687300.0 | 3.98 |
| 2020-03-31 | 4.46 | 4.0 | 4.22 | 4.17 | 960400.0 | 4.17 |
| 2020-03-30 | 4.3 | 3.8 | 4.18 | 4.23 | 766000.0 | 4.23 |
| 2020-03-27 | 4.24 | 3.61 | 3.77 | 4.15 | 953700.0 | 4.15 |
| 2020-03-26 | 3.98 | 3.41 | 3.48 | 3.8 | 1282400.0 | 3.8 |
| 2020-03-25 | 3.89 | 3.41 | 3.73 | 3.5 | 1019600.0 | 3.5 |
| 2020-03-24 | 3.98 | 3.5 | 3.86 | 3.68 | 1353400.0 | 3.68 |
| 2020-03-23 | 4.01 | 3.57 | 3.9 | 3.76 | 909900.0 | 3.76 |
| 2020-03-20 | 3.95 | 3.55 | 3.61 | 3.84 | 1667200.0 | 3.84 |
| 2020-03-19 | 3.65 | 3.42 | 3.57 | 3.59 | 707700.0 | 3.59 |
| 2020-03-18 | 3.93 | 3.55 | 3.82 | 3.64 | 561200.0 | 3.64 |
| 2020-03-17 | 4.0 | 3.51 | 3.72 | 3.99 | 850800.0 | 3.99 |
| 2020-03-16 | 4.29 | 3.61 | 3.94 | 3.7 | 892800.0 | 3.7 |
| 2020-03-13 | 4.27 | 3.83 | 3.83 | 4.27 | 754600.0 | 4.27 |
| 2020-03-12 | 4.19 | 3.8 | 3.97 | 3.83 | 1370900.0 | 3.83 |
| 2020-03-11 | 4.46 | 4.18 | 4.37 | 4.24 | 531600.0 | 4.24 |
| 2020-03-10 | 4.71 | 4.35 | 4.53 | 4.44 | 905900.0 | 4.44 |
| 2020-03-09 | 4.57 | 4.33 | 4.43 | 4.48 | 802400.0 | 4.48 |
| 2020-03-06 | 4.75 | 4.38 | 4.5 | 4.65 | 1143500.0 | 4.65 |
| 2020-03-05 | 4.67 | 4.54 | 4.6 | 4.6 | 716100.0 | 4.6 |
| 2020-03-04 | 4.75 | 4.56 | 4.7 | 4.65 | 594400.0 | 4.65 |
| 2020-03-03 | 5.01 | 4.62 | 4.85 | 4.7 | 613500.0 | 4.7 |
| 2020-03-02 | 4.91 | 4.66 | 4.81 | 4.81 | 664200.0 | 4.81 |
| 2020-02-28 | 4.95 | 4.68 | 4.74 | 4.8 | 871300.0 | 4.8 |
| 2020-02-27 | 5.05 | 4.54 | 4.64 | 4.79 | 1100100.0 | 4.79 |
| 2020-02-26 | 4.83 | 4.66 | 4.81 | 4.68 | 1102900.0 | 4.68 |
| 2020-02-25 | 4.82 | 4.64 | 4.81 | 4.77 | 832400.0 | 4.77 |
| 2020-02-24 | 4.89 | 4.68 | 4.77 | 4.82 | 560800.0 | 4.82 |
| 2020-02-21 | 5.15 | 4.83 | 5.07 | 4.87 | 409100.0 | 4.87 |
| 2020-02-20 | 5.12 | 4.87 | 4.87 | 5.07 | 726000.0 | 5.07 |
| 2020-02-19 | 4.94 | 4.83 | 4.91 | 4.88 | 537500.0 | 4.88 |
| 2020-02-18 | 5.0 | 4.84 | 4.85 | 4.89 | 472600.0 | 4.89 |