| 名前 | Geospace Technologies Corporation Common Stock (Texas) |
| ティッカー | GEOS |
| 国 | United States |
| 上場年 | nan |
| セクター | Capital Goods |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 10.08 | 9.29 | 9.47 | 9.88 | 47600.0 | 9.88 |
| 2021-02-12 | 9.32 | 8.74 | 8.82 | 9.25 | 86900.0 | 9.25 |
| 2021-02-11 | 9.0 | 8.65 | 8.78 | 8.94 | 27700.0 | 8.94 |
| 2021-02-10 | 9.18 | 8.8 | 9.01 | 8.81 | 59800.0 | 8.81 |
| 2021-02-09 | 9.15 | 8.84 | 9.05 | 8.91 | 52700.0 | 8.91 |
| 2021-02-08 | 9.36 | 9.0 | 9.05 | 9.01 | 71600.0 | 9.01 |
| 2021-02-05 | 9.17 | 8.9 | 9.06 | 9.05 | 93500.0 | 9.05 |
| 2021-02-04 | 9.71 | 8.78 | 9.3 | 8.9 | 62900.0 | 8.9 |
| 2021-02-03 | 9.12 | 8.78 | 8.84 | 8.94 | 22000.0 | 8.94 |
| 2021-02-02 | 9.07 | 8.5 | 8.66 | 8.74 | 67000.0 | 8.74 |
| 2021-02-01 | 8.92 | 8.21 | 8.38 | 8.67 | 60200.0 | 8.67 |
| 2021-01-29 | 8.7 | 8.15 | 8.43 | 8.15 | 39300.0 | 8.15 |
| 2021-01-28 | 8.73 | 8.16 | 8.5 | 8.36 | 34000.0 | 8.36 |
| 2021-01-27 | 8.87 | 8.51 | 8.87 | 8.51 | 21700.0 | 8.51 |
| 2021-01-26 | 9.24 | 8.8 | 9.24 | 9.13 | 59100.0 | 9.13 |
| 2021-01-25 | 9.12 | 8.67 | 9.0 | 9.05 | 33500.0 | 9.05 |
| 2021-01-22 | 8.97 | 8.65 | 8.71 | 8.73 | 31900.0 | 8.73 |
| 2021-01-21 | 9.3 | 8.71 | 9.3 | 8.72 | 29100.0 | 8.72 |
| 2021-01-20 | 9.57 | 9.05 | 9.34 | 9.26 | 26700.0 | 9.26 |
| 2021-01-19 | 9.35 | 8.89 | 9.15 | 9.33 | 45100.0 | 9.33 |
| 2021-01-15 | 9.43 | 8.8 | 9.43 | 8.99 | 31600.0 | 8.99 |
| 2021-01-14 | 9.67 | 9.15 | 9.18 | 9.66 | 19000.0 | 9.66 |
| 2021-01-13 | 9.36 | 8.91 | 9.34 | 9.09 | 16900.0 | 9.09 |
| 2021-01-12 | 9.39 | 8.93 | 8.97 | 9.29 | 27000.0 | 9.29 |
| 2021-01-11 | 9.22 | 8.8 | 8.8 | 8.88 | 38000.0 | 8.88 |
| 2021-01-08 | 9.34 | 8.7 | 9.28 | 8.93 | 30200.0 | 8.93 |
| 2021-01-07 | 9.59 | 9.22 | 9.59 | 9.29 | 13600.0 | 9.29 |
| 2021-01-06 | 9.73 | 9.19 | 9.73 | 9.36 | 68200.0 | 9.36 |
| 2021-01-05 | 9.75 | 8.82 | 8.82 | 9.41 | 42100.0 | 9.41 |
| 2021-01-04 | 9.0 | 8.5 | 8.57 | 8.78 | 50400.0 | 8.78 |
| 2020-12-31 | 9.08 | 8.51 | 8.89 | 8.56 | 34400.0 | 8.56 |
| 2020-12-30 | 9.28 | 8.88 | 8.96 | 9.02 | 44800.0 | 9.02 |
| 2020-12-29 | 9.24 | 8.6 | 9.24 | 9.11 | 69200.0 | 9.11 |
| 2020-12-28 | 10.15 | 9.24 | 10.15 | 9.28 | 63200.0 | 9.28 |
| 2020-12-24 | 10.15 | 9.85 | 9.98 | 10.15 | 47300.0 | 10.15 |
| 2020-12-23 | 10.28 | 9.92 | 10.28 | 9.98 | 74900.0 | 9.98 |
| 2020-12-22 | 10.22 | 10.0 | 10.11 | 10.15 | 110400.0 | 10.15 |
| 2020-12-21 | 10.29 | 8.82 | 9.49 | 10.11 | 137100.0 | 10.11 |
| 2020-12-18 | 10.21 | 9.16 | 9.25 | 9.84 | 352400.0 | 9.84 |
| 2020-12-17 | 9.16 | 8.87 | 8.87 | 9.13 | 55900.0 | 9.13 |
| 2020-12-16 | 9.04 | 8.87 | 9.03 | 9.0 | 82200.0 | 9.0 |
| 2020-12-15 | 9.09 | 8.78 | 8.83 | 9.02 | 84100.0 | 9.02 |
| 2020-12-14 | 9.01 | 8.68 | 8.76 | 8.82 | 107000.0 | 8.82 |
| 2020-12-11 | 9.05 | 8.32 | 9.05 | 8.58 | 122800.0 | 8.58 |
| 2020-12-10 | 9.19 | 7.82 | 7.82 | 9.11 | 155300.0 | 9.11 |
| 2020-12-09 | 8.75 | 8.11 | 8.29 | 8.39 | 149500.0 | 8.39 |
| 2020-12-08 | 8.48 | 8.01 | 8.03 | 8.23 | 164400.0 | 8.23 |
| 2020-12-07 | 8.1 | 7.6 | 7.68 | 8.01 | 317900.0 | 8.01 |
| 2020-12-04 | 7.73 | 6.89 | 7.12 | 7.66 | 253500.0 | 7.66 |
| 2020-12-03 | 7.18 | 6.31 | 6.32 | 6.89 | 528000.0 | 6.89 |
| 2020-12-02 | 6.32 | 5.98 | 5.98 | 6.28 | 298800.0 | 6.28 |
| 2020-12-01 | 6.63 | 5.9 | 6.43 | 5.9 | 2858600.0 | 5.9 |
| 2020-11-30 | 6.6 | 6.15 | 6.41 | 6.21 | 487400.0 | 6.21 |
| 2020-11-27 | 7.0 | 6.21 | 6.52 | 6.33 | 677000.0 | 6.33 |
| 2020-11-25 | 7.65 | 6.83 | 6.93 | 7.39 | 101000.0 | 7.39 |
| 2020-11-24 | 7.09 | 6.6 | 6.6 | 6.99 | 53400.0 | 6.99 |
| 2020-11-23 | 6.72 | 6.47 | 6.59 | 6.55 | 42000.0 | 6.55 |
| 2020-11-20 | 6.74 | 5.8 | 5.8 | 6.58 | 50000.0 | 6.58 |
| 2020-11-19 | 6.55 | 5.69 | 5.77 | 6.52 | 83000.0 | 6.52 |
| 2020-11-18 | 6.15 | 5.81 | 6.06 | 5.87 | 171700.0 | 5.87 |
| 2020-11-17 | 6.15 | 5.79 | 5.79 | 6.1 | 127200.0 | 6.1 |
| 2020-11-16 | 5.94 | 5.74 | 5.88 | 5.79 | 41000.0 | 5.79 |
| 2020-11-13 | 5.82 | 5.44 | 5.44 | 5.69 | 37500.0 | 5.69 |
| 2020-11-12 | 5.75 | 5.29 | 5.63 | 5.46 | 35300.0 | 5.46 |
| 2020-11-11 | 5.85 | 5.58 | 5.67 | 5.75 | 30500.0 | 5.75 |
| 2020-11-10 | 5.83 | 5.5 | 5.5 | 5.67 | 38300.0 | 5.67 |
| 2020-11-09 | 5.69 | 5.47 | 5.64 | 5.52 | 52900.0 | 5.52 |
| 2020-11-06 | 5.35 | 5.05 | 5.32 | 5.15 | 24900.0 | 5.15 |
| 2020-11-05 | 5.32 | 5.13 | 5.29 | 5.23 | 16800.0 | 5.23 |
| 2020-11-04 | 5.43 | 5.04 | 5.16 | 5.15 | 26700.0 | 5.15 |
| 2020-11-03 | 5.56 | 5.15 | 5.24 | 5.18 | 24400.0 | 5.18 |
| 2020-11-02 | 5.65 | 5.02 | 5.2 | 5.15 | 76600.0 | 5.15 |
| 2020-10-30 | 5.52 | 5.13 | 5.52 | 5.13 | 50100.0 | 5.13 |
| 2020-10-29 | 5.44 | 5.1 | 5.44 | 5.23 | 56000.0 | 5.23 |
| 2020-10-28 | 5.77 | 5.36 | 5.72 | 5.48 | 58100.0 | 5.48 |
| 2020-10-27 | 5.94 | 5.75 | 5.94 | 5.75 | 19500.0 | 5.75 |
| 2020-10-26 | 5.9 | 5.6 | 5.87 | 5.76 | 67400.0 | 5.76 |
| 2020-10-23 | 5.91 | 5.65 | 5.9 | 5.88 | 32500.0 | 5.88 |
| 2020-10-22 | 5.98 | 5.79 | 5.95 | 5.84 | 22300.0 | 5.84 |
| 2020-10-21 | 6.11 | 5.76 | 5.96 | 5.87 | 27900.0 | 5.87 |
| 2020-10-20 | 5.99 | 5.84 | 5.88 | 5.91 | 14800.0 | 5.91 |
| 2020-10-19 | 6.0 | 5.75 | 5.76 | 5.85 | 36400.0 | 5.85 |
| 2020-10-16 | 5.87 | 5.75 | 5.82 | 5.75 | 16000.0 | 5.75 |
| 2020-10-15 | 5.9 | 5.73 | 5.75 | 5.86 | 34400.0 | 5.86 |
| 2020-10-14 | 5.88 | 5.72 | 5.81 | 5.77 | 19100.0 | 5.77 |
| 2020-10-13 | 6.07 | 5.6 | 6.0 | 5.72 | 53300.0 | 5.72 |
| 2020-10-12 | 6.2 | 5.71 | 6.12 | 5.85 | 56200.0 | 5.85 |
| 2020-10-09 | 6.11 | 5.92 | 6.0 | 6.11 | 41400.0 | 6.11 |
| 2020-10-08 | 6.18 | 5.99 | 6.0 | 6.02 | 29200.0 | 6.02 |
| 2020-10-07 | 6.29 | 5.92 | 6.29 | 5.97 | 42900.0 | 5.97 |
| 2020-10-06 | 6.47 | 6.17 | 6.28 | 6.17 | 48200.0 | 6.17 |
| 2020-10-05 | 6.48 | 6.26 | 6.32 | 6.28 | 29400.0 | 6.28 |
| 2020-10-02 | 6.2 | 5.95 | 5.95 | 6.18 | 26000.0 | 6.18 |
| 2020-10-01 | 6.21 | 5.99 | 6.16 | 6.08 | 108800.0 | 6.08 |
| 2020-09-30 | 6.25 | 6.07 | 6.16 | 6.18 | 49800.0 | 6.18 |
| 2020-09-29 | 6.22 | 6.02 | 6.02 | 6.16 | 80600.0 | 6.16 |
| 2020-09-28 | 6.42 | 5.78 | 5.78 | 6.25 | 49000.0 | 6.25 |
| 2020-09-25 | 5.76 | 5.64 | 5.69 | 5.68 | 35700.0 | 5.68 |
| 2020-09-24 | 5.8 | 5.66 | 5.75 | 5.76 | 29400.0 | 5.76 |
| 2020-09-23 | 6.03 | 5.73 | 5.94 | 5.75 | 64400.0 | 5.75 |
| 2020-09-22 | 6.0 | 5.85 | 6.0 | 5.91 | 30500.0 | 5.91 |
| 2020-09-21 | 6.11 | 5.89 | 6.06 | 5.93 | 53900.0 | 5.93 |
| 2020-09-18 | 6.37 | 6.14 | 6.34 | 6.21 | 211200.0 | 6.21 |
| 2020-09-17 | 6.4 | 6.15 | 6.2 | 6.33 | 45900.0 | 6.33 |
| 2020-09-16 | 6.38 | 6.18 | 6.28 | 6.23 | 60900.0 | 6.23 |
| 2020-09-15 | 6.29 | 6.02 | 6.27 | 6.18 | 59100.0 | 6.18 |
| 2020-09-14 | 6.36 | 6.15 | 6.24 | 6.16 | 37400.0 | 6.16 |
| 2020-09-11 | 6.39 | 6.19 | 6.21 | 6.19 | 39300.0 | 6.19 |
| 2020-09-10 | 6.31 | 6.18 | 6.26 | 6.21 | 33300.0 | 6.21 |
| 2020-09-09 | 6.41 | 6.07 | 6.35 | 6.29 | 56300.0 | 6.29 |
| 2020-09-08 | 6.47 | 6.12 | 6.15 | 6.31 | 50900.0 | 6.31 |
| 2020-09-04 | 6.56 | 6.1 | 6.33 | 6.28 | 76700.0 | 6.28 |
| 2020-09-03 | 6.55 | 6.26 | 6.43 | 6.29 | 73100.0 | 6.29 |
| 2020-09-02 | 6.85 | 6.42 | 6.81 | 6.43 | 39900.0 | 6.43 |
| 2020-09-01 | 6.77 | 6.47 | 6.6 | 6.68 | 55700.0 | 6.68 |
| 2020-08-31 | 6.74 | 6.5 | 6.74 | 6.55 | 49500.0 | 6.55 |
| 2020-08-28 | 6.72 | 6.59 | 6.67 | 6.68 | 11600.0 | 6.68 |
| 2020-08-27 | 6.87 | 6.5 | 6.65 | 6.7 | 27700.0 | 6.7 |
| 2020-08-26 | 6.87 | 6.62 | 6.75 | 6.65 | 34100.0 | 6.65 |
| 2020-08-25 | 6.81 | 6.41 | 6.63 | 6.74 | 87300.0 | 6.74 |
| 2020-08-24 | 6.76 | 6.52 | 6.63 | 6.53 | 37200.0 | 6.53 |
| 2020-08-21 | 6.77 | 6.53 | 6.77 | 6.63 | 27500.0 | 6.63 |
| 2020-08-20 | 6.86 | 6.6 | 6.76 | 6.79 | 38900.0 | 6.79 |
| 2020-08-19 | 7.1 | 6.84 | 6.87 | 6.86 | 39800.0 | 6.86 |
| 2020-08-18 | 7.16 | 6.85 | 7.13 | 6.86 | 22000.0 | 6.86 |
| 2020-08-17 | 7.19 | 6.93 | 7.07 | 7.14 | 42600.0 | 7.14 |
| 2020-08-14 | 7.16 | 6.93 | 7.15 | 7.03 | 44300.0 | 7.03 |
| 2020-08-13 | 7.34 | 7.05 | 7.05 | 7.16 | 56700.0 | 7.16 |
| 2020-08-12 | 7.4 | 7.03 | 7.4 | 7.03 | 63000.0 | 7.03 |
| 2020-08-11 | 7.75 | 7.34 | 7.68 | 7.4 | 71900.0 | 7.4 |
| 2020-08-10 | 7.78 | 7.48 | 7.74 | 7.48 | 69800.0 | 7.48 |
| 2020-08-07 | 7.93 | 7.46 | 7.76 | 7.61 | 67700.0 | 7.61 |
| 2020-08-06 | 7.78 | 7.54 | 7.78 | 7.6 | 20000.0 | 7.6 |
| 2020-08-05 | 7.92 | 7.4 | 7.63 | 7.78 | 52500.0 | 7.78 |
| 2020-08-04 | 7.75 | 7.37 | 7.4 | 7.42 | 51200.0 | 7.42 |
| 2020-08-03 | 7.77 | 7.38 | 7.43 | 7.42 | 59500.0 | 7.42 |
| 2020-07-31 | 7.72 | 7.37 | 7.57 | 7.55 | 49500.0 | 7.55 |
| 2020-07-30 | 7.79 | 7.51 | 7.79 | 7.68 | 39200.0 | 7.68 |
| 2020-07-29 | 8.08 | 7.6 | 7.6 | 7.89 | 65900.0 | 7.89 |
| 2020-07-28 | 7.71 | 7.45 | 7.51 | 7.46 | 34500.0 | 7.46 |
| 2020-07-27 | 7.94 | 7.5 | 7.61 | 7.54 | 34700.0 | 7.54 |
| 2020-07-24 | 7.83 | 7.62 | 7.76 | 7.67 | 14900.0 | 7.67 |
| 2020-07-23 | 7.94 | 7.59 | 7.64 | 7.87 | 41300.0 | 7.87 |
| 2020-07-22 | 7.99 | 7.67 | 7.92 | 7.73 | 50400.0 | 7.73 |
| 2020-07-21 | 8.15 | 7.69 | 7.69 | 7.88 | 61400.0 | 7.88 |
| 2020-07-20 | 7.9 | 7.12 | 7.24 | 7.49 | 60500.0 | 7.49 |
| 2020-07-17 | 7.59 | 7.07 | 7.59 | 7.32 | 65400.0 | 7.32 |
| 2020-07-16 | 7.82 | 7.39 | 7.47 | 7.66 | 65700.0 | 7.66 |
| 2020-07-15 | 7.69 | 7.02 | 7.05 | 7.54 | 59300.0 | 7.54 |
| 2020-07-14 | 6.87 | 6.64 | 6.7 | 6.78 | 42000.0 | 6.78 |
| 2020-07-13 | 6.93 | 6.65 | 6.78 | 6.7 | 21300.0 | 6.7 |
| 2020-07-10 | 6.72 | 6.35 | 6.4 | 6.66 | 22200.0 | 6.66 |
| 2020-07-09 | 6.61 | 6.28 | 6.6 | 6.41 | 44600.0 | 6.41 |
| 2020-07-08 | 6.69 | 6.41 | 6.58 | 6.62 | 47900.0 | 6.62 |
| 2020-07-07 | 6.9 | 6.54 | 6.89 | 6.61 | 72000.0 | 6.61 |
| 2020-07-06 | 7.08 | 6.76 | 6.93 | 6.97 | 56400.0 | 6.97 |
| 2020-07-02 | 7.16 | 6.63 | 7.01 | 6.71 | 68800.0 | 6.71 |
| 2020-07-01 | 7.65 | 6.79 | 7.54 | 6.84 | 80400.0 | 6.84 |
| 2020-06-30 | 8.05 | 7.45 | 7.96 | 7.52 | 87200.0 | 7.52 |
| 2020-06-29 | 8.02 | 6.64 | 6.69 | 8.01 | 209600.0 | 8.01 |
| 2020-06-26 | 6.69 | 6.13 | 6.39 | 6.59 | 1479900.0 | 6.59 |
| 2020-06-25 | 6.49 | 6.06 | 6.25 | 6.46 | 167600.0 | 6.46 |
| 2020-06-24 | 6.62 | 6.18 | 6.53 | 6.23 | 211500.0 | 6.23 |
| 2020-06-23 | 6.9 | 6.59 | 6.89 | 6.72 | 132500.0 | 6.72 |
| 2020-06-22 | 7.44 | 6.51 | 7.44 | 6.72 | 188100.0 | 6.72 |
| 2020-06-19 | 7.57 | 6.65 | 6.85 | 7.54 | 159200.0 | 7.54 |
| 2020-06-18 | 6.99 | 6.51 | 6.89 | 6.65 | 192000.0 | 6.65 |
| 2020-06-17 | 7.36 | 6.88 | 7.36 | 6.89 | 77900.0 | 6.89 |
| 2020-06-16 | 7.79 | 7.11 | 7.38 | 7.29 | 107100.0 | 7.29 |
| 2020-06-15 | 7.48 | 6.78 | 6.88 | 7.15 | 109500.0 | 7.15 |
| 2020-06-12 | 7.53 | 7.08 | 7.18 | 7.26 | 126100.0 | 7.26 |
| 2020-06-11 | 7.88 | 6.94 | 7.59 | 7.01 | 145100.0 | 7.01 |
| 2020-06-10 | 8.73 | 8.02 | 8.73 | 8.06 | 84800.0 | 8.06 |
| 2020-06-09 | 9.51 | 8.51 | 9.51 | 8.73 | 88200.0 | 8.73 |
| 2020-06-08 | 9.57 | 8.56 | 8.68 | 9.48 | 143200.0 | 9.48 |
| 2020-06-05 | 8.5 | 8.09 | 8.37 | 8.48 | 125100.0 | 8.48 |
| 2020-06-04 | 8.09 | 7.43 | 7.54 | 8.06 | 95600.0 | 8.06 |
| 2020-06-03 | 8.15 | 7.51 | 7.9 | 7.68 | 162000.0 | 7.68 |
| 2020-06-02 | 8.34 | 7.56 | 8.0 | 7.82 | 91800.0 | 7.82 |
| 2020-06-01 | 8.29 | 7.72 | 8.11 | 7.89 | 109100.0 | 7.89 |
| 2020-05-29 | 8.21 | 7.36 | 8.01 | 7.88 | 218800.0 | 7.88 |
| 2020-05-28 | 8.44 | 7.21 | 7.32 | 8.16 | 152400.0 | 8.16 |
| 2020-05-27 | 7.3 | 6.85 | 7.19 | 7.27 | 110600.0 | 7.27 |
| 2020-05-26 | 7.26 | 6.87 | 7.2 | 7.07 | 74900.0 | 7.07 |
| 2020-05-22 | 7.0 | 6.5 | 6.78 | 6.87 | 62700.0 | 6.87 |
| 2020-05-21 | 7.04 | 6.7 | 6.9 | 6.75 | 84100.0 | 6.75 |
| 2020-05-20 | 7.21 | 6.49 | 6.49 | 6.91 | 81800.0 | 6.91 |
| 2020-05-19 | 6.9 | 6.33 | 6.88 | 6.35 | 93200.0 | 6.35 |
| 2020-05-18 | 7.06 | 6.14 | 6.2 | 6.91 | 222400.0 | 6.91 |
| 2020-05-15 | 6.01 | 5.7 | 5.88 | 5.97 | 431200.0 | 5.97 |
| 2020-05-14 | 6.24 | 5.68 | 5.89 | 5.9 | 119700.0 | 5.9 |
| 2020-05-13 | 6.36 | 5.97 | 6.17 | 6.16 | 110600.0 | 6.16 |
| 2020-05-12 | 6.47 | 6.07 | 6.47 | 6.21 | 87300.0 | 6.21 |
| 2020-05-11 | 6.54 | 5.84 | 5.93 | 6.44 | 95100.0 | 6.44 |
| 2020-05-08 | 6.2 | 5.46 | 5.6 | 5.98 | 212300.0 | 5.98 |
| 2020-05-07 | 5.79 | 5.36 | 5.62 | 5.79 | 102000.0 | 5.79 |
| 2020-05-06 | 6.01 | 5.42 | 5.96 | 5.48 | 77500.0 | 5.48 |
| 2020-05-05 | 6.37 | 5.95 | 6.15 | 5.97 | 64000.0 | 5.97 |
| 2020-05-04 | 6.25 | 5.71 | 6.25 | 5.87 | 66900.0 | 5.87 |
| 2020-05-01 | 6.43 | 5.85 | 6.02 | 6.39 | 185100.0 | 6.39 |
| 2020-04-30 | 6.35 | 5.88 | 6.35 | 6.21 | 101300.0 | 6.21 |
| 2020-04-29 | 6.4 | 5.6 | 5.65 | 6.28 | 101600.0 | 6.28 |
| 2020-04-28 | 5.66 | 5.35 | 5.62 | 5.42 | 63900.0 | 5.42 |
| 2020-04-27 | 5.58 | 5.05 | 5.05 | 5.47 | 106100.0 | 5.47 |
| 2020-04-24 | 5.21 | 5.01 | 5.21 | 5.06 | 100600.0 | 5.06 |
| 2020-04-23 | 5.38 | 5.03 | 5.16 | 5.07 | 58600.0 | 5.07 |
| 2020-04-22 | 5.31 | 5.03 | 5.19 | 5.11 | 56200.0 | 5.11 |
| 2020-04-21 | 5.4 | 5.0 | 5.31 | 5.0 | 52200.0 | 5.0 |
| 2020-04-20 | 6.22 | 5.42 | 5.91 | 5.52 | 55700.0 | 5.52 |
| 2020-04-17 | 6.48 | 6.07 | 6.08 | 6.15 | 95000.0 | 6.15 |
| 2020-04-16 | 6.23 | 5.79 | 6.17 | 5.92 | 82000.0 | 5.92 |
| 2020-04-15 | 6.32 | 6.02 | 6.07 | 6.14 | 76300.0 | 6.14 |
| 2020-04-14 | 6.66 | 6.37 | 6.5 | 6.45 | 65300.0 | 6.45 |
| 2020-04-13 | 6.9 | 6.32 | 6.55 | 6.48 | 88400.0 | 6.48 |
| 2020-04-09 | 7.15 | 6.44 | 6.85 | 6.65 | 93600.0 | 6.65 |
| 2020-04-08 | 7.1 | 6.55 | 6.87 | 6.64 | 66000.0 | 6.64 |
| 2020-04-07 | 6.9 | 6.5 | 6.8 | 6.6 | 162700.0 | 6.6 |
| 2020-04-06 | 6.85 | 5.94 | 5.94 | 6.8 | 313100.0 | 6.8 |
| 2020-04-03 | 6.4 | 5.49 | 6.21 | 5.6 | 138500.0 | 5.6 |
| 2020-04-02 | 6.2 | 5.74 | 5.74 | 6.1 | 87100.0 | 6.1 |
| 2020-04-01 | 6.19 | 5.85 | 6.04 | 6.03 | 138500.0 | 6.03 |
| 2020-03-31 | 6.52 | 5.85 | 6.21 | 6.4 | 93800.0 | 6.4 |
| 2020-03-30 | 6.34 | 5.96 | 5.99 | 6.18 | 62200.0 | 6.18 |
| 2020-03-27 | 6.25 | 5.84 | 5.89 | 5.86 | 63900.0 | 5.86 |
| 2020-03-26 | 6.3 | 4.82 | 5.12 | 6.2 | 170800.0 | 6.2 |
| 2020-03-25 | 5.48 | 4.83 | 5.48 | 4.97 | 80300.0 | 4.97 |
| 2020-03-24 | 5.4 | 4.83 | 5.4 | 5.25 | 66200.0 | 5.25 |
| 2020-03-23 | 5.26 | 4.67 | 5.12 | 5.0 | 70300.0 | 5.0 |
| 2020-03-20 | 6.37 | 4.75 | 5.62 | 4.86 | 105000.0 | 4.86 |
| 2020-03-19 | 6.0 | 4.75 | 5.18 | 5.6 | 74500.0 | 5.6 |
| 2020-03-18 | 5.95 | 4.85 | 5.73 | 5.22 | 50900.0 | 5.22 |
| 2020-03-17 | 6.45 | 4.61 | 4.92 | 6.15 | 110400.0 | 6.15 |
| 2020-03-16 | 6.11 | 4.77 | 5.75 | 4.8 | 116800.0 | 4.8 |
| 2020-03-13 | 6.49 | 5.83 | 6.27 | 6.09 | 72400.0 | 6.09 |
| 2020-03-12 | 6.89 | 5.75 | 6.66 | 5.76 | 110400.0 | 5.76 |
| 2020-03-11 | 7.58 | 6.84 | 7.56 | 6.84 | 84400.0 | 6.84 |
| 2020-03-10 | 8.79 | 7.31 | 8.79 | 7.86 | 146700.0 | 7.86 |
| 2020-03-09 | 9.74 | 8.14 | 8.36 | 8.37 | 118600.0 | 8.37 |
| 2020-03-06 | 10.73 | 9.96 | 10.15 | 10.27 | 75900.0 | 10.27 |
| 2020-03-05 | 11.26 | 10.42 | 11.09 | 10.59 | 60000.0 | 10.59 |
| 2020-03-04 | 11.59 | 11.0 | 11.56 | 11.4 | 60700.0 | 11.4 |
| 2020-03-03 | 12.28 | 11.24 | 12.15 | 11.39 | 39600.0 | 11.39 |
| 2020-03-02 | 12.53 | 12.04 | 12.53 | 12.28 | 46800.0 | 12.28 |
| 2020-02-28 | 12.82 | 12.1 | 12.5 | 12.33 | 78800.0 | 12.33 |
| 2020-02-27 | 13.64 | 12.78 | 13.2 | 12.83 | 59500.0 | 12.83 |
| 2020-02-26 | 13.73 | 13.39 | 13.62 | 13.55 | 85800.0 | 13.55 |
| 2020-02-25 | 14.06 | 13.33 | 14.01 | 13.55 | 83100.0 | 13.55 |
| 2020-02-24 | 14.06 | 13.75 | 13.75 | 13.95 | 48000.0 | 13.95 |
| 2020-02-21 | 14.53 | 14.02 | 14.29 | 14.4 | 62000.0 | 14.4 |
| 2020-02-20 | 14.49 | 14.23 | 14.27 | 14.27 | 53000.0 | 14.27 |
| 2020-02-19 | 14.46 | 13.82 | 14.18 | 14.31 | 54100.0 | 14.31 |
| 2020-02-18 | 14.18 | 13.87 | 14.09 | 13.98 | 80300.0 | 13.98 |