| 名前 | GSI Technology Common Stock |
| ティッカー | GSIT |
| 国 | United States |
| 上場年 | 2007.0 |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 8.04 | 7.71 | 7.95 | 7.76 | 133800.0 | 7.76 |
| 2021-02-12 | 7.96 | 7.62 | 7.89 | 7.85 | 72700.0 | 7.85 |
| 2021-02-11 | 8.23 | 7.65 | 7.65 | 8.01 | 265400.0 | 8.01 |
| 2021-02-10 | 7.68 | 7.42 | 7.6 | 7.64 | 102300.0 | 7.64 |
| 2021-02-09 | 7.74 | 7.4 | 7.47 | 7.59 | 159900.0 | 7.59 |
| 2021-02-08 | 7.74 | 7.37 | 7.37 | 7.51 | 193200.0 | 7.51 |
| 2021-02-05 | 7.4 | 7.03 | 7.32 | 7.38 | 117800.0 | 7.38 |
| 2021-02-04 | 7.3 | 6.91 | 6.98 | 7.27 | 64400.0 | 7.27 |
| 2021-02-03 | 7.39 | 6.89 | 7.39 | 7.0 | 153800.0 | 7.0 |
| 2021-02-02 | 7.56 | 7.2 | 7.56 | 7.38 | 153800.0 | 7.38 |
| 2021-02-01 | 7.58 | 7.29 | 7.48 | 7.53 | 146800.0 | 7.53 |
| 2021-01-29 | 7.69 | 6.9 | 7.35 | 7.18 | 231700.0 | 7.18 |
| 2021-01-28 | 7.78 | 7.21 | 7.25 | 7.7 | 152200.0 | 7.7 |
| 2021-01-27 | 7.65 | 6.95 | 7.28 | 7.25 | 93600.0 | 7.25 |
| 2021-01-26 | 7.63 | 7.3 | 7.63 | 7.34 | 39500.0 | 7.34 |
| 2021-01-25 | 7.8 | 7.38 | 7.8 | 7.62 | 61600.0 | 7.62 |
| 2021-01-22 | 7.94 | 7.42 | 7.44 | 7.89 | 57900.0 | 7.89 |
| 2021-01-21 | 7.99 | 7.35 | 7.98 | 7.59 | 95100.0 | 7.59 |
| 2021-01-20 | 8.17 | 7.76 | 7.87 | 7.98 | 97100.0 | 7.98 |
| 2021-01-19 | 7.85 | 7.61 | 7.73 | 7.67 | 54300.0 | 7.67 |
| 2021-01-15 | 7.71 | 7.48 | 7.56 | 7.57 | 125300.0 | 7.57 |
| 2021-01-14 | 7.9 | 7.52 | 7.52 | 7.67 | 48200.0 | 7.67 |
| 2021-01-13 | 8.15 | 7.35 | 8.08 | 7.59 | 121800.0 | 7.59 |
| 2021-01-12 | 8.3 | 7.82 | 8.04 | 8.15 | 86000.0 | 8.15 |
| 2021-01-11 | 8.0 | 7.8 | 7.8 | 7.96 | 65400.0 | 7.96 |
| 2021-01-08 | 8.23 | 7.72 | 8.23 | 7.88 | 54600.0 | 7.88 |
| 2021-01-07 | 8.25 | 7.97 | 8.06 | 8.18 | 53800.0 | 8.18 |
| 2021-01-06 | 8.3 | 7.85 | 7.98 | 8.14 | 88900.0 | 8.14 |
| 2021-01-05 | 8.3 | 7.4 | 7.46 | 7.91 | 149900.0 | 7.91 |
| 2021-01-04 | 7.89 | 7.3 | 7.53 | 7.44 | 114300.0 | 7.44 |
| 2020-12-31 | 7.55 | 7.35 | 7.36 | 7.4 | 38100.0 | 7.4 |
| 2020-12-30 | 7.72 | 7.35 | 7.71 | 7.39 | 55500.0 | 7.39 |
| 2020-12-29 | 7.72 | 7.45 | 7.57 | 7.55 | 71500.0 | 7.55 |
| 2020-12-28 | 7.55 | 6.96 | 7.5 | 7.51 | 62800.0 | 7.51 |
| 2020-12-24 | 7.6 | 7.32 | 7.6 | 7.32 | 24200.0 | 7.32 |
| 2020-12-23 | 7.6 | 7.18 | 7.21 | 7.52 | 156000.0 | 7.52 |
| 2020-12-22 | 7.52 | 7.15 | 7.5 | 7.18 | 59500.0 | 7.18 |
| 2020-12-21 | 7.4 | 7.2 | 7.2 | 7.38 | 107600.0 | 7.38 |
| 2020-12-18 | 7.66 | 7.25 | 7.46 | 7.25 | 93800.0 | 7.25 |
| 2020-12-17 | 7.5 | 7.25 | 7.34 | 7.4 | 46300.0 | 7.4 |
| 2020-12-16 | 7.58 | 7.3 | 7.58 | 7.33 | 42900.0 | 7.33 |
| 2020-12-15 | 7.68 | 7.35 | 7.5 | 7.57 | 30000.0 | 7.57 |
| 2020-12-14 | 7.67 | 7.25 | 7.25 | 7.39 | 52800.0 | 7.39 |
| 2020-12-11 | 7.31 | 7.03 | 7.28 | 7.24 | 23700.0 | 7.24 |
| 2020-12-10 | 7.43 | 7.16 | 7.26 | 7.28 | 34900.0 | 7.28 |
| 2020-12-09 | 7.36 | 7.15 | 7.36 | 7.2 | 38400.0 | 7.2 |
| 2020-12-08 | 7.48 | 7.17 | 7.17 | 7.28 | 68000.0 | 7.28 |
| 2020-12-07 | 7.5 | 7.23 | 7.5 | 7.32 | 48700.0 | 7.32 |
| 2020-12-04 | 7.48 | 7.21 | 7.21 | 7.46 | 44200.0 | 7.46 |
| 2020-12-03 | 7.74 | 6.99 | 7.57 | 7.21 | 127600.0 | 7.21 |
| 2020-12-02 | 7.7 | 6.89 | 6.94 | 7.66 | 222400.0 | 7.66 |
| 2020-12-01 | 7.05 | 6.71 | 6.89 | 6.86 | 104400.0 | 6.86 |
| 2020-11-30 | 6.95 | 6.55 | 6.85 | 6.64 | 103900.0 | 6.64 |
| 2020-11-27 | 6.97 | 6.0 | 6.22 | 6.85 | 279500.0 | 6.85 |
| 2020-11-25 | 5.86 | 5.68 | 5.8 | 5.84 | 33600.0 | 5.84 |
| 2020-11-24 | 5.84 | 5.53 | 5.53 | 5.82 | 48000.0 | 5.82 |
| 2020-11-23 | 5.77 | 5.54 | 5.71 | 5.69 | 57200.0 | 5.69 |
| 2020-11-20 | 5.94 | 5.46 | 5.76 | 5.53 | 99100.0 | 5.53 |
| 2020-11-19 | 5.97 | 5.81 | 5.95 | 5.84 | 22500.0 | 5.84 |
| 2020-11-18 | 6.19 | 5.95 | 6.17 | 5.95 | 37100.0 | 5.95 |
| 2020-11-17 | 6.39 | 6.0 | 6.37 | 6.15 | 50900.0 | 6.15 |
| 2020-11-16 | 6.55 | 6.18 | 6.18 | 6.34 | 46500.0 | 6.34 |
| 2020-11-13 | 6.23 | 5.98 | 5.98 | 6.21 | 14500.0 | 6.21 |
| 2020-11-12 | 6.18 | 5.9 | 6.17 | 5.96 | 15000.0 | 5.96 |
| 2020-11-11 | 6.44 | 6.04 | 6.08 | 6.27 | 50400.0 | 6.27 |
| 2020-11-10 | 6.28 | 5.53 | 5.61 | 5.95 | 69800.0 | 5.95 |
| 2020-11-09 | 5.81 | 5.29 | 5.29 | 5.5 | 96400.0 | 5.5 |
| 2020-11-06 | 5.81 | 5.21 | 5.77 | 5.25 | 41100.0 | 5.25 |
| 2020-11-05 | 5.84 | 5.45 | 5.55 | 5.7 | 152700.0 | 5.7 |
| 2020-11-04 | 5.93 | 5.41 | 5.73 | 5.56 | 73700.0 | 5.56 |
| 2020-11-03 | 6.4 | 5.75 | 6.31 | 5.85 | 110000.0 | 5.85 |
| 2020-11-02 | 6.22 | 6.0 | 6.15 | 6.18 | 92900.0 | 6.18 |
| 2020-10-30 | 6.25 | 5.9 | 6.02 | 6.11 | 201500.0 | 6.11 |
| 2020-10-29 | 6.62 | 6.2 | 6.23 | 6.62 | 22200.0 | 6.62 |
| 2020-10-28 | 6.54 | 6.21 | 6.42 | 6.29 | 30300.0 | 6.29 |
| 2020-10-27 | 6.79 | 6.6 | 6.62 | 6.64 | 17900.0 | 6.64 |
| 2020-10-26 | 7.15 | 6.5 | 7.15 | 6.67 | 20000.0 | 6.67 |
| 2020-10-23 | 7.26 | 7.11 | 7.23 | 7.11 | 16700.0 | 7.11 |
| 2020-10-22 | 7.22 | 6.68 | 6.88 | 7.12 | 26000.0 | 7.12 |
| 2020-10-21 | 7.33 | 6.91 | 7.27 | 6.91 | 18200.0 | 6.91 |
| 2020-10-20 | 7.36 | 7.13 | 7.23 | 7.25 | 17200.0 | 7.25 |
| 2020-10-19 | 7.47 | 7.09 | 7.45 | 7.09 | 28900.0 | 7.09 |
| 2020-10-16 | 7.35 | 6.98 | 7.03 | 7.31 | 81300.0 | 7.31 |
| 2020-10-15 | 6.97 | 6.17 | 6.17 | 6.96 | 78000.0 | 6.96 |
| 2020-10-14 | 6.26 | 6.15 | 6.19 | 6.17 | 37000.0 | 6.17 |
| 2020-10-13 | 6.43 | 6.19 | 6.43 | 6.19 | 20300.0 | 6.19 |
| 2020-10-12 | 6.53 | 6.3 | 6.38 | 6.42 | 20000.0 | 6.42 |
| 2020-10-09 | 6.4 | 6.26 | 6.38 | 6.39 | 33200.0 | 6.39 |
| 2020-10-08 | 6.26 | 5.89 | 6.12 | 6.19 | 25300.0 | 6.19 |
| 2020-10-07 | 6.08 | 5.92 | 6.04 | 6.03 | 19000.0 | 6.03 |
| 2020-10-06 | 6.08 | 5.71 | 5.96 | 5.85 | 19900.0 | 5.85 |
| 2020-10-05 | 5.91 | 5.62 | 5.7 | 5.9 | 37300.0 | 5.9 |
| 2020-10-02 | 5.72 | 5.56 | 5.56 | 5.6 | 19800.0 | 5.6 |
| 2020-10-01 | 5.76 | 5.56 | 5.76 | 5.61 | 35200.0 | 5.61 |
| 2020-09-30 | 5.86 | 5.62 | 5.78 | 5.64 | 29700.0 | 5.64 |
| 2020-09-29 | 5.92 | 5.71 | 5.78 | 5.81 | 21100.0 | 5.81 |
| 2020-09-28 | 6.08 | 5.77 | 5.78 | 5.88 | 38100.0 | 5.88 |
| 2020-09-25 | 5.77 | 5.62 | 5.67 | 5.66 | 14600.0 | 5.66 |
| 2020-09-24 | 5.88 | 5.6 | 5.63 | 5.72 | 38000.0 | 5.72 |
| 2020-09-23 | 5.75 | 5.62 | 5.64 | 5.65 | 43000.0 | 5.65 |
| 2020-09-22 | 6.03 | 5.65 | 5.98 | 5.67 | 57700.0 | 5.67 |
| 2020-09-21 | 6.42 | 5.91 | 6.31 | 6.0 | 74100.0 | 6.0 |
| 2020-09-18 | 6.44 | 6.33 | 6.39 | 6.37 | 48800.0 | 6.37 |
| 2020-09-17 | 6.43 | 6.3 | 6.37 | 6.38 | 59700.0 | 6.38 |
| 2020-09-16 | 6.59 | 6.4 | 6.56 | 6.43 | 32900.0 | 6.43 |
| 2020-09-15 | 6.58 | 6.52 | 6.53 | 6.56 | 20100.0 | 6.56 |
| 2020-09-14 | 6.54 | 6.39 | 6.41 | 6.53 | 11900.0 | 6.53 |
| 2020-09-11 | 6.42 | 6.34 | 6.42 | 6.37 | 30500.0 | 6.37 |
| 2020-09-10 | 6.41 | 6.35 | 6.4 | 6.36 | 16100.0 | 6.36 |
| 2020-09-09 | 6.43 | 6.35 | 6.43 | 6.37 | 53300.0 | 6.37 |
| 2020-09-08 | 6.46 | 6.29 | 6.46 | 6.36 | 45200.0 | 6.36 |
| 2020-09-04 | 6.59 | 6.29 | 6.32 | 6.53 | 56500.0 | 6.53 |
| 2020-09-03 | 6.36 | 6.25 | 6.28 | 6.28 | 36800.0 | 6.28 |
| 2020-09-02 | 6.35 | 6.2 | 6.3 | 6.27 | 34800.0 | 6.27 |
| 2020-09-01 | 6.56 | 6.31 | 6.34 | 6.33 | 20500.0 | 6.33 |
| 2020-08-31 | 6.59 | 6.34 | 6.56 | 6.36 | 45900.0 | 6.36 |
| 2020-08-28 | 6.55 | 6.31 | 6.33 | 6.55 | 10600.0 | 6.55 |
| 2020-08-27 | 6.5 | 6.31 | 6.5 | 6.31 | 29200.0 | 6.31 |
| 2020-08-26 | 6.48 | 6.19 | 6.26 | 6.45 | 47800.0 | 6.45 |
| 2020-08-25 | 6.17 | 6.06 | 6.1 | 6.12 | 41100.0 | 6.12 |
| 2020-08-24 | 6.25 | 6.02 | 6.13 | 6.03 | 33900.0 | 6.03 |
| 2020-08-21 | 6.59 | 6.1 | 6.46 | 6.13 | 49700.0 | 6.13 |
| 2020-08-20 | 6.62 | 6.32 | 6.62 | 6.41 | 32100.0 | 6.41 |
| 2020-08-19 | 7.06 | 6.7 | 6.76 | 6.72 | 84600.0 | 6.72 |
| 2020-08-18 | 7.13 | 6.43 | 6.43 | 6.72 | 106500.0 | 6.72 |
| 2020-08-17 | 6.51 | 6.25 | 6.3 | 6.36 | 21600.0 | 6.36 |
| 2020-08-14 | 6.3 | 6.17 | 6.2 | 6.27 | 15200.0 | 6.27 |
| 2020-08-13 | 6.24 | 6.11 | 6.19 | 6.2 | 15300.0 | 6.2 |
| 2020-08-12 | 6.24 | 6.04 | 6.1 | 6.19 | 37200.0 | 6.19 |
| 2020-08-11 | 6.21 | 5.99 | 6.08 | 6.07 | 63900.0 | 6.07 |
| 2020-08-10 | 6.12 | 5.99 | 6.1 | 6.03 | 32600.0 | 6.03 |
| 2020-08-07 | 6.16 | 5.99 | 6.16 | 6.09 | 39600.0 | 6.09 |
| 2020-08-06 | 6.28 | 6.06 | 6.28 | 6.15 | 21500.0 | 6.15 |
| 2020-08-05 | 6.45 | 6.22 | 6.45 | 6.27 | 55800.0 | 6.27 |
| 2020-08-04 | 6.6 | 5.84 | 5.86 | 6.52 | 106000.0 | 6.52 |
| 2020-08-03 | 5.83 | 5.67 | 5.75 | 5.83 | 30500.0 | 5.83 |
| 2020-07-31 | 6.32 | 5.55 | 6.2 | 5.72 | 191000.0 | 5.72 |
| 2020-07-30 | 6.64 | 6.35 | 6.35 | 6.6 | 68700.0 | 6.6 |
| 2020-07-29 | 6.53 | 6.33 | 6.4 | 6.44 | 32900.0 | 6.44 |
| 2020-07-28 | 6.76 | 6.35 | 6.44 | 6.38 | 25200.0 | 6.38 |
| 2020-07-27 | 6.44 | 6.26 | 6.34 | 6.43 | 18800.0 | 6.43 |
| 2020-07-24 | 6.7 | 6.3 | 6.68 | 6.3 | 42200.0 | 6.3 |
| 2020-07-23 | 6.89 | 6.7 | 6.78 | 6.76 | 35800.0 | 6.76 |
| 2020-07-22 | 6.86 | 6.61 | 6.65 | 6.78 | 19600.0 | 6.78 |
| 2020-07-21 | 6.73 | 6.46 | 6.6 | 6.65 | 126000.0 | 6.65 |
| 2020-07-20 | 6.73 | 6.5 | 6.61 | 6.61 | 31300.0 | 6.61 |
| 2020-07-17 | 6.74 | 6.61 | 6.61 | 6.65 | 20300.0 | 6.65 |
| 2020-07-16 | 6.7 | 6.59 | 6.59 | 6.63 | 25100.0 | 6.63 |
| 2020-07-15 | 6.81 | 6.63 | 6.78 | 6.67 | 44200.0 | 6.67 |
| 2020-07-14 | 6.7 | 6.46 | 6.54 | 6.6 | 21100.0 | 6.6 |
| 2020-07-13 | 6.77 | 6.47 | 6.75 | 6.47 | 23400.0 | 6.47 |
| 2020-07-10 | 6.81 | 6.53 | 6.58 | 6.79 | 33300.0 | 6.79 |
| 2020-07-09 | 6.84 | 6.4 | 6.74 | 6.45 | 36900.0 | 6.45 |
| 2020-07-08 | 6.88 | 6.62 | 6.76 | 6.77 | 16700.0 | 6.77 |
| 2020-07-07 | 7.1 | 6.75 | 7.1 | 6.78 | 22700.0 | 6.78 |
| 2020-07-06 | 7.14 | 7.01 | 7.11 | 7.12 | 21700.0 | 7.12 |
| 2020-07-02 | 7.11 | 6.93 | 7.03 | 6.94 | 10800.0 | 6.94 |
| 2020-07-01 | 7.13 | 6.78 | 7.13 | 6.91 | 31500.0 | 6.91 |
| 2020-06-30 | 7.25 | 7.08 | 7.23 | 7.18 | 29100.0 | 7.18 |
| 2020-06-29 | 7.28 | 7.07 | 7.14 | 7.2 | 28600.0 | 7.2 |
| 2020-06-26 | 7.27 | 6.96 | 7.04 | 7.1 | 101000.0 | 7.1 |
| 2020-06-25 | 7.15 | 6.77 | 7.0 | 7.1 | 27000.0 | 7.1 |
| 2020-06-24 | 7.01 | 6.84 | 7.0 | 7.0 | 54100.0 | 7.0 |
| 2020-06-23 | 7.15 | 6.97 | 7.07 | 7.0 | 29300.0 | 7.0 |
| 2020-06-22 | 7.08 | 6.73 | 6.73 | 7.0 | 126200.0 | 7.0 |
| 2020-06-19 | 6.91 | 6.74 | 6.77 | 6.77 | 169700.0 | 6.77 |
| 2020-06-18 | 6.98 | 6.79 | 6.86 | 6.8 | 100900.0 | 6.8 |
| 2020-06-17 | 7.06 | 6.83 | 6.85 | 6.95 | 92000.0 | 6.95 |
| 2020-06-16 | 7.11 | 6.65 | 6.87 | 7.11 | 56200.0 | 7.11 |
| 2020-06-15 | 6.75 | 6.45 | 6.46 | 6.71 | 22200.0 | 6.71 |
| 2020-06-12 | 7.08 | 6.42 | 6.88 | 6.6 | 29900.0 | 6.6 |
| 2020-06-11 | 7.3 | 6.6 | 7.3 | 6.65 | 56600.0 | 6.65 |
| 2020-06-10 | 7.65 | 7.33 | 7.46 | 7.41 | 30000.0 | 7.41 |
| 2020-06-09 | 7.54 | 7.39 | 7.4 | 7.49 | 37600.0 | 7.49 |
| 2020-06-08 | 7.5 | 7.42 | 7.5 | 7.5 | 89300.0 | 7.5 |
| 2020-06-05 | 7.65 | 7.45 | 7.64 | 7.5 | 66000.0 | 7.5 |
| 2020-06-04 | 7.54 | 7.35 | 7.52 | 7.43 | 44100.0 | 7.43 |
| 2020-06-03 | 7.65 | 7.43 | 7.53 | 7.58 | 31200.0 | 7.58 |
| 2020-06-02 | 7.43 | 7.29 | 7.41 | 7.41 | 24000.0 | 7.41 |
| 2020-06-01 | 7.54 | 7.36 | 7.47 | 7.37 | 41200.0 | 7.37 |
| 2020-05-29 | 7.57 | 7.32 | 7.47 | 7.53 | 33000.0 | 7.53 |
| 2020-05-28 | 7.71 | 7.49 | 7.57 | 7.54 | 38100.0 | 7.54 |
| 2020-05-27 | 7.7 | 7.47 | 7.53 | 7.64 | 97800.0 | 7.64 |
| 2020-05-26 | 7.6 | 7.38 | 7.6 | 7.5 | 152500.0 | 7.5 |
| 2020-05-22 | 7.53 | 7.3 | 7.38 | 7.52 | 54900.0 | 7.52 |
| 2020-05-21 | 7.41 | 7.24 | 7.41 | 7.33 | 30300.0 | 7.33 |
| 2020-05-20 | 7.47 | 6.82 | 6.82 | 7.41 | 65900.0 | 7.41 |
| 2020-05-19 | 7.06 | 6.72 | 6.78 | 6.82 | 144600.0 | 6.82 |
| 2020-05-18 | 7.29 | 6.84 | 7.0 | 6.87 | 64800.0 | 6.87 |
| 2020-05-15 | 7.09 | 6.79 | 6.92 | 7.05 | 37400.0 | 7.05 |
| 2020-05-14 | 6.96 | 6.56 | 6.94 | 6.92 | 52100.0 | 6.92 |
| 2020-05-13 | 7.18 | 6.86 | 7.16 | 6.94 | 37300.0 | 6.94 |
| 2020-05-12 | 7.65 | 7.23 | 7.65 | 7.23 | 39200.0 | 7.23 |
| 2020-05-11 | 7.69 | 7.35 | 7.52 | 7.65 | 63500.0 | 7.65 |
| 2020-05-08 | 7.8 | 7.33 | 7.36 | 7.69 | 48700.0 | 7.69 |
| 2020-05-07 | 7.54 | 7.16 | 7.28 | 7.35 | 29900.0 | 7.35 |
| 2020-05-06 | 7.23 | 7.1 | 7.14 | 7.19 | 28500.0 | 7.19 |
| 2020-05-05 | 7.4 | 7.05 | 7.22 | 7.16 | 36200.0 | 7.16 |
| 2020-05-04 | 7.33 | 6.91 | 7.33 | 7.04 | 68500.0 | 7.04 |
| 2020-05-01 | 7.64 | 7.3 | 7.53 | 7.38 | 38800.0 | 7.38 |
| 2020-04-30 | 8.1 | 7.73 | 8.06 | 7.73 | 42800.0 | 7.73 |
| 2020-04-29 | 8.17 | 7.86 | 7.97 | 8.1 | 67000.0 | 8.1 |
| 2020-04-28 | 7.9 | 7.5 | 7.56 | 7.77 | 63500.0 | 7.77 |
| 2020-04-27 | 7.45 | 7.02 | 7.17 | 7.38 | 31900.0 | 7.38 |
| 2020-04-24 | 7.18 | 6.87 | 6.93 | 7.17 | 21000.0 | 7.17 |
| 2020-04-23 | 7.02 | 6.7 | 6.74 | 6.94 | 66600.0 | 6.94 |
| 2020-04-22 | 6.83 | 6.64 | 6.69 | 6.8 | 35300.0 | 6.8 |
| 2020-04-21 | 6.75 | 6.53 | 6.71 | 6.64 | 47600.0 | 6.64 |
| 2020-04-20 | 7.09 | 6.73 | 7.01 | 6.85 | 31500.0 | 6.85 |
| 2020-04-17 | 7.15 | 6.75 | 6.77 | 7.1 | 42600.0 | 7.1 |
| 2020-04-16 | 7.04 | 6.55 | 6.96 | 6.63 | 38100.0 | 6.63 |
| 2020-04-15 | 7.17 | 6.76 | 7.02 | 7.07 | 62000.0 | 7.07 |
| 2020-04-14 | 7.22 | 7.15 | 7.15 | 7.16 | 40600.0 | 7.16 |
| 2020-04-13 | 7.25 | 6.92 | 7.25 | 7.15 | 52600.0 | 7.15 |
| 2020-04-09 | 7.94 | 7.36 | 7.76 | 7.51 | 59500.0 | 7.51 |
| 2020-04-08 | 8.29 | 7.77 | 8.27 | 7.86 | 46600.0 | 7.86 |
| 2020-04-07 | 8.74 | 7.78 | 8.74 | 8.2 | 63100.0 | 8.2 |
| 2020-04-06 | 8.74 | 8.01 | 8.1 | 8.69 | 162900.0 | 8.69 |
| 2020-04-03 | 8.13 | 7.48 | 7.5 | 8.07 | 166300.0 | 8.07 |
| 2020-04-02 | 7.51 | 6.41 | 6.41 | 7.51 | 85800.0 | 7.51 |
| 2020-04-01 | 6.93 | 6.37 | 6.82 | 6.43 | 40600.0 | 6.43 |
| 2020-03-31 | 7.18 | 6.71 | 6.98 | 6.96 | 56600.0 | 6.96 |
| 2020-03-30 | 7.31 | 6.9 | 6.99 | 7.28 | 44700.0 | 7.28 |
| 2020-03-27 | 7.23 | 6.77 | 7.07 | 7.07 | 53500.0 | 7.07 |
| 2020-03-26 | 7.36 | 6.26 | 6.35 | 7.36 | 91900.0 | 7.36 |
| 2020-03-25 | 6.62 | 5.76 | 5.89 | 6.4 | 67900.0 | 6.4 |
| 2020-03-24 | 5.98 | 5.32 | 5.45 | 5.98 | 76900.0 | 5.98 |
| 2020-03-23 | 5.49 | 4.95 | 5.4 | 5.31 | 129600.0 | 5.31 |
| 2020-03-20 | 5.61 | 5.37 | 5.58 | 5.47 | 64600.0 | 5.47 |
| 2020-03-19 | 5.61 | 4.8 | 4.8 | 5.59 | 85000.0 | 5.59 |
| 2020-03-18 | 5.36 | 4.81 | 5.13 | 4.91 | 60400.0 | 4.91 |
| 2020-03-17 | 5.41 | 5.0 | 5.0 | 5.41 | 75800.0 | 5.41 |
| 2020-03-16 | 5.41 | 4.75 | 5.41 | 5.06 | 92400.0 | 5.06 |
| 2020-03-13 | 5.7 | 5.25 | 5.5 | 5.37 | 76800.0 | 5.37 |
| 2020-03-12 | 6.04 | 5.5 | 6.0 | 5.51 | 57500.0 | 5.51 |
| 2020-03-11 | 6.46 | 5.85 | 5.91 | 6.19 | 36900.0 | 6.19 |
| 2020-03-10 | 6.19 | 5.55 | 6.19 | 6.02 | 66300.0 | 6.02 |
| 2020-03-09 | 6.47 | 5.94 | 6.47 | 6.17 | 56400.0 | 6.17 |
| 2020-03-06 | 6.82 | 6.56 | 6.72 | 6.65 | 29100.0 | 6.65 |
| 2020-03-05 | 7.03 | 6.65 | 6.65 | 6.79 | 31000.0 | 6.79 |
| 2020-03-04 | 6.77 | 6.57 | 6.63 | 6.73 | 73500.0 | 6.73 |
| 2020-03-03 | 6.85 | 6.54 | 6.63 | 6.63 | 46800.0 | 6.63 |
| 2020-03-02 | 6.74 | 6.55 | 6.67 | 6.68 | 33500.0 | 6.68 |
| 2020-02-28 | 6.83 | 6.6 | 6.66 | 6.66 | 43800.0 | 6.66 |
| 2020-02-27 | 7.0 | 6.8 | 6.93 | 6.86 | 50700.0 | 6.86 |
| 2020-02-26 | 7.33 | 7.1 | 7.31 | 7.14 | 24800.0 | 7.14 |
| 2020-02-25 | 7.55 | 7.25 | 7.55 | 7.28 | 36100.0 | 7.28 |
| 2020-02-24 | 7.6 | 7.52 | 7.53 | 7.53 | 17000.0 | 7.53 |
| 2020-02-21 | 7.72 | 7.59 | 7.72 | 7.63 | 16300.0 | 7.63 |
| 2020-02-20 | 7.75 | 7.6 | 7.68 | 7.69 | 23200.0 | 7.69 |
| 2020-02-19 | 7.8 | 7.59 | 7.67 | 7.67 | 34000.0 | 7.67 |
| 2020-02-18 | 7.79 | 7.56 | 7.7 | 7.63 | 35100.0 | 7.63 |