| 名前 | GTY Technology Holdings Inc. Common Stock |
| ティッカー | GTYH |
| 国 | United States |
| 上場年 | 2016.0 |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 8.23 | 7.85 | 8.2 | 8.17 | 425000.0 | 8.17 |
| 2021-02-12 | 8.2 | 7.98 | 7.99 | 8.19 | 164200.0 | 8.19 |
| 2021-02-11 | 8.26 | 7.94 | 8.04 | 8.02 | 245900.0 | 8.02 |
| 2021-02-10 | 8.22 | 7.94 | 8.06 | 8.07 | 236300.0 | 8.07 |
| 2021-02-09 | 8.15 | 7.55 | 8.07 | 7.98 | 300700.0 | 7.98 |
| 2021-02-08 | 8.28 | 8.0 | 8.28 | 8.15 | 184500.0 | 8.15 |
| 2021-02-05 | 8.15 | 7.8 | 7.8 | 8.1 | 217500.0 | 8.1 |
| 2021-02-04 | 7.75 | 7.35 | 7.44 | 7.71 | 121600.0 | 7.71 |
| 2021-02-03 | 7.64 | 7.13 | 7.48 | 7.54 | 135600.0 | 7.54 |
| 2021-02-02 | 8.01 | 7.4 | 7.99 | 7.51 | 181600.0 | 7.51 |
| 2021-02-01 | 7.95 | 7.73 | 7.93 | 7.78 | 317800.0 | 7.78 |
| 2021-01-29 | 7.68 | 7.28 | 7.41 | 7.52 | 129300.0 | 7.52 |
| 2021-01-28 | 7.45 | 7.11 | 7.41 | 7.4 | 162400.0 | 7.4 |
| 2021-01-27 | 7.45 | 6.98 | 7.21 | 7.29 | 199500.0 | 7.29 |
| 2021-01-26 | 7.44 | 7.07 | 7.34 | 7.35 | 91000.0 | 7.35 |
| 2021-01-25 | 7.4 | 6.92 | 6.92 | 7.3 | 261300.0 | 7.3 |
| 2021-01-22 | 7.02 | 5.96 | 6.47 | 6.9 | 152800.0 | 6.9 |
| 2021-01-21 | 6.71 | 6.17 | 6.54 | 6.58 | 257400.0 | 6.58 |
| 2021-01-20 | 6.46 | 6.28 | 6.38 | 6.45 | 279500.0 | 6.45 |
| 2021-01-19 | 6.47 | 6.15 | 6.31 | 6.37 | 282400.0 | 6.37 |
| 2021-01-15 | 6.54 | 6.12 | 6.17 | 6.27 | 396600.0 | 6.27 |
| 2021-01-14 | 6.4 | 6.05 | 6.05 | 6.25 | 306800.0 | 6.25 |
| 2021-01-13 | 6.02 | 5.74 | 5.84 | 5.99 | 223100.0 | 5.99 |
| 2021-01-12 | 5.92 | 5.72 | 5.86 | 5.84 | 383500.0 | 5.84 |
| 2021-01-11 | 5.96 | 5.45 | 5.49 | 5.86 | 156000.0 | 5.86 |
| 2021-01-08 | 5.55 | 5.3 | 5.3 | 5.49 | 184500.0 | 5.49 |
| 2021-01-07 | 5.34 | 5.24 | 5.34 | 5.3 | 180500.0 | 5.3 |
| 2021-01-06 | 5.43 | 4.99 | 5.22 | 5.35 | 187300.0 | 5.35 |
| 2021-01-05 | 5.25 | 5.12 | 5.15 | 5.14 | 45100.0 | 5.14 |
| 2021-01-04 | 5.28 | 4.9 | 5.24 | 5.15 | 84300.0 | 5.15 |
| 2020-12-31 | 5.3 | 5.04 | 5.16 | 5.18 | 74400.0 | 5.18 |
| 2020-12-30 | 5.26 | 4.75 | 4.87 | 5.18 | 130900.0 | 5.18 |
| 2020-12-29 | 5.34 | 4.83 | 5.02 | 4.87 | 114800.0 | 4.87 |
| 2020-12-28 | 5.42 | 4.99 | 5.34 | 5.0 | 232300.0 | 5.0 |
| 2020-12-24 | 5.4 | 5.0 | 5.08 | 5.28 | 167000.0 | 5.28 |
| 2020-12-23 | 5.0 | 4.72 | 4.85 | 5.0 | 179100.0 | 5.0 |
| 2020-12-22 | 4.99 | 4.62 | 4.86 | 4.68 | 315000.0 | 4.68 |
| 2020-12-21 | 4.95 | 4.5 | 4.5 | 4.79 | 507600.0 | 4.79 |
| 2020-12-18 | 5.04 | 4.39 | 4.48 | 4.5 | 965900.0 | 4.5 |
| 2020-12-17 | 3.99 | 3.77 | 3.88 | 3.93 | 101400.0 | 3.93 |
| 2020-12-16 | 4.08 | 3.84 | 4.08 | 3.86 | 96100.0 | 3.86 |
| 2020-12-15 | 4.16 | 3.84 | 4.04 | 4.03 | 196700.0 | 4.03 |
| 2020-12-14 | 4.21 | 3.85 | 4.06 | 3.99 | 59900.0 | 3.99 |
| 2020-12-11 | 4.35 | 3.98 | 4.26 | 4.0 | 62800.0 | 4.0 |
| 2020-12-10 | 4.29 | 3.97 | 3.99 | 4.23 | 150100.0 | 4.23 |
| 2020-12-09 | 4.13 | 4.05 | 4.13 | 4.05 | 72500.0 | 4.05 |
| 2020-12-08 | 4.15 | 4.01 | 4.01 | 4.08 | 164500.0 | 4.08 |
| 2020-12-07 | 4.09 | 3.94 | 4.05 | 4.02 | 76100.0 | 4.02 |
| 2020-12-04 | 3.97 | 3.72 | 3.8 | 3.92 | 82300.0 | 3.92 |
| 2020-12-03 | 3.8 | 3.7 | 3.75 | 3.75 | 26300.0 | 3.75 |
| 2020-12-02 | 3.76 | 3.56 | 3.56 | 3.67 | 45800.0 | 3.67 |
| 2020-12-01 | 3.67 | 3.45 | 3.64 | 3.56 | 115600.0 | 3.56 |
| 2020-11-30 | 3.82 | 3.58 | 3.81 | 3.58 | 80000.0 | 3.58 |
| 2020-11-27 | 4.12 | 3.82 | 4.07 | 3.89 | 77100.0 | 3.89 |
| 2020-11-25 | 4.23 | 3.71 | 3.78 | 4.16 | 156800.0 | 4.16 |
| 2020-11-24 | 3.92 | 3.66 | 3.71 | 3.82 | 128800.0 | 3.82 |
| 2020-11-23 | 3.68 | 3.42 | 3.62 | 3.64 | 29200.0 | 3.64 |
| 2020-11-20 | 3.71 | 3.45 | 3.49 | 3.56 | 66700.0 | 3.56 |
| 2020-11-19 | 3.65 | 3.27 | 3.27 | 3.63 | 90100.0 | 3.63 |
| 2020-11-18 | 3.38 | 3.28 | 3.28 | 3.28 | 51100.0 | 3.28 |
| 2020-11-17 | 3.38 | 3.26 | 3.28 | 3.26 | 40900.0 | 3.26 |
| 2020-11-16 | 3.3 | 3.1 | 3.1 | 3.28 | 134100.0 | 3.28 |
| 2020-11-13 | 3.07 | 2.89 | 2.95 | 3.02 | 29400.0 | 3.02 |
| 2020-11-12 | 3.07 | 2.82 | 3.07 | 2.93 | 83000.0 | 2.93 |
| 2020-11-11 | 3.18 | 3.01 | 3.17 | 3.06 | 42400.0 | 3.06 |
| 2020-11-10 | 3.15 | 2.86 | 2.98 | 3.06 | 121000.0 | 3.06 |
| 2020-11-09 | 2.99 | 2.48 | 2.49 | 2.93 | 114900.0 | 2.93 |
| 2020-11-06 | 2.89 | 2.4 | 2.89 | 2.48 | 69500.0 | 2.48 |
| 2020-11-05 | 3.29 | 2.72 | 3.1 | 2.74 | 72300.0 | 2.74 |
| 2020-11-04 | 3.0 | 2.71 | 2.97 | 2.88 | 17600.0 | 2.88 |
| 2020-11-03 | 3.32 | 2.88 | 3.17 | 3.04 | 182300.0 | 3.04 |
| 2020-11-02 | 3.2 | 2.99 | 2.99 | 3.08 | 27300.0 | 3.08 |
| 2020-10-30 | 3.06 | 2.81 | 2.96 | 2.91 | 35100.0 | 2.91 |
| 2020-10-29 | 3.06 | 2.81 | 2.92 | 3.04 | 33300.0 | 3.04 |
| 2020-10-28 | 3.04 | 2.86 | 2.99 | 2.98 | 46200.0 | 2.98 |
| 2020-10-27 | 3.25 | 2.99 | 3.07 | 3.07 | 19600.0 | 3.07 |
| 2020-10-26 | 3.32 | 3.1 | 3.31 | 3.1 | 53600.0 | 3.1 |
| 2020-10-23 | 3.29 | 3.04 | 3.04 | 3.27 | 34800.0 | 3.27 |
| 2020-10-22 | 3.1 | 2.97 | 3.0 | 3.08 | 31900.0 | 3.08 |
| 2020-10-21 | 3.11 | 2.98 | 3.1 | 3.08 | 24000.0 | 3.08 |
| 2020-10-20 | 3.12 | 2.91 | 2.95 | 3.04 | 38500.0 | 3.04 |
| 2020-10-19 | 3.18 | 2.88 | 3.18 | 2.88 | 33700.0 | 2.88 |
| 2020-10-16 | 3.2 | 3.03 | 3.04 | 3.14 | 46900.0 | 3.14 |
| 2020-10-15 | 3.15 | 2.99 | 3.02 | 3.13 | 65700.0 | 3.13 |
| 2020-10-14 | 3.15 | 3.0 | 3.03 | 3.02 | 52700.0 | 3.02 |
| 2020-10-13 | 3.0 | 2.94 | 2.95 | 2.95 | 53500.0 | 2.95 |
| 2020-10-12 | 3.0 | 2.88 | 2.88 | 2.98 | 17400.0 | 2.98 |
| 2020-10-09 | 3.01 | 2.81 | 3.01 | 2.91 | 23700.0 | 2.91 |
| 2020-10-08 | 3.15 | 2.74 | 2.78 | 2.93 | 28800.0 | 2.93 |
| 2020-10-07 | 2.75 | 2.58 | 2.58 | 2.71 | 56800.0 | 2.71 |
| 2020-10-06 | 3.0 | 2.56 | 2.82 | 2.58 | 84100.0 | 2.58 |
| 2020-10-05 | 2.82 | 2.6 | 2.67 | 2.78 | 42400.0 | 2.78 |
| 2020-10-02 | 2.69 | 2.47 | 2.6 | 2.62 | 44000.0 | 2.62 |
| 2020-10-01 | 2.7 | 2.48 | 2.58 | 2.66 | 27200.0 | 2.66 |
| 2020-09-30 | 2.77 | 2.62 | 2.68 | 2.65 | 20800.0 | 2.65 |
| 2020-09-29 | 2.65 | 2.55 | 2.6 | 2.64 | 29200.0 | 2.64 |
| 2020-09-28 | 2.61 | 2.38 | 2.39 | 2.6 | 28100.0 | 2.6 |
| 2020-09-25 | 2.41 | 2.2 | 2.31 | 2.38 | 32900.0 | 2.38 |
| 2020-09-24 | 2.34 | 2.16 | 2.33 | 2.3 | 69100.0 | 2.3 |
| 2020-09-23 | 2.44 | 2.28 | 2.38 | 2.31 | 84400.0 | 2.31 |
| 2020-09-22 | 2.58 | 2.35 | 2.56 | 2.4 | 57700.0 | 2.4 |
| 2020-09-21 | 2.84 | 2.54 | 2.65 | 2.56 | 68400.0 | 2.56 |
| 2020-09-18 | 2.87 | 2.57 | 2.76 | 2.76 | 283800.0 | 2.76 |
| 2020-09-17 | 2.79 | 2.65 | 2.79 | 2.68 | 45000.0 | 2.68 |
| 2020-09-16 | 2.88 | 2.74 | 2.78 | 2.85 | 190800.0 | 2.85 |
| 2020-09-15 | 2.81 | 2.65 | 2.69 | 2.76 | 49900.0 | 2.76 |
| 2020-09-14 | 2.73 | 2.62 | 2.62 | 2.72 | 38100.0 | 2.72 |
| 2020-09-11 | 2.75 | 2.61 | 2.68 | 2.66 | 60000.0 | 2.66 |
| 2020-09-10 | 2.85 | 2.68 | 2.84 | 2.69 | 42600.0 | 2.69 |
| 2020-09-09 | 2.94 | 2.75 | 2.82 | 2.84 | 43800.0 | 2.84 |
| 2020-09-08 | 2.87 | 2.67 | 2.72 | 2.82 | 51100.0 | 2.82 |
| 2020-09-04 | 2.85 | 2.61 | 2.83 | 2.76 | 61600.0 | 2.76 |
| 2020-09-03 | 2.91 | 2.78 | 2.91 | 2.8 | 108100.0 | 2.8 |
| 2020-09-02 | 3.31 | 2.85 | 3.24 | 2.93 | 92000.0 | 2.93 |
| 2020-09-01 | 3.35 | 3.15 | 3.23 | 3.17 | 35400.0 | 3.17 |
| 2020-08-31 | 3.39 | 3.22 | 3.3 | 3.27 | 79100.0 | 3.27 |
| 2020-08-28 | 3.4 | 3.0 | 3.05 | 3.31 | 111500.0 | 3.31 |
| 2020-08-27 | 3.09 | 2.78 | 2.9 | 3.04 | 65400.0 | 3.04 |
| 2020-08-26 | 2.99 | 2.77 | 2.77 | 2.92 | 283400.0 | 2.92 |
| 2020-08-25 | 2.99 | 2.76 | 2.94 | 2.78 | 40300.0 | 2.78 |
| 2020-08-24 | 2.95 | 2.87 | 2.87 | 2.89 | 57400.0 | 2.89 |
| 2020-08-21 | 3.02 | 2.71 | 3.01 | 2.84 | 120700.0 | 2.84 |
| 2020-08-20 | 3.1 | 3.01 | 3.01 | 3.01 | 38400.0 | 3.01 |
| 2020-08-19 | 3.15 | 3.02 | 3.07 | 3.05 | 26800.0 | 3.05 |
| 2020-08-18 | 3.25 | 3.05 | 3.19 | 3.08 | 69400.0 | 3.08 |
| 2020-08-17 | 3.34 | 3.16 | 3.25 | 3.18 | 55600.0 | 3.18 |
| 2020-08-14 | 3.37 | 3.2 | 3.2 | 3.22 | 83500.0 | 3.22 |
| 2020-08-13 | 3.59 | 3.19 | 3.47 | 3.2 | 158400.0 | 3.2 |
| 2020-08-12 | 4.22 | 3.62 | 4.1 | 3.62 | 96700.0 | 3.62 |
| 2020-08-11 | 4.3 | 4.0 | 4.14 | 4.03 | 99600.0 | 4.03 |
| 2020-08-10 | 4.5 | 4.04 | 4.48 | 4.1 | 206500.0 | 4.1 |
| 2020-08-07 | 4.0 | 3.5 | 3.5 | 3.99 | 329700.0 | 3.99 |
| 2020-08-06 | 3.42 | 3.06 | 3.42 | 3.33 | 1741300.0 | 3.33 |
| 2020-08-05 | 3.43 | 3.33 | 3.37 | 3.37 | 83500.0 | 3.37 |
| 2020-08-04 | 3.34 | 3.17 | 3.21 | 3.32 | 113300.0 | 3.32 |
| 2020-08-03 | 3.27 | 3.13 | 3.27 | 3.22 | 45500.0 | 3.22 |
| 2020-07-31 | 3.35 | 3.13 | 3.27 | 3.25 | 167800.0 | 3.25 |
| 2020-07-30 | 3.41 | 3.3 | 3.38 | 3.32 | 85100.0 | 3.32 |
| 2020-07-29 | 3.52 | 3.37 | 3.37 | 3.44 | 38000.0 | 3.44 |
| 2020-07-28 | 3.65 | 3.35 | 3.39 | 3.36 | 90000.0 | 3.36 |
| 2020-07-27 | 3.6 | 3.39 | 3.5 | 3.44 | 136500.0 | 3.44 |
| 2020-07-24 | 3.6 | 3.44 | 3.59 | 3.5 | 76800.0 | 3.5 |
| 2020-07-23 | 3.64 | 3.52 | 3.54 | 3.57 | 48700.0 | 3.57 |
| 2020-07-22 | 3.64 | 3.53 | 3.64 | 3.58 | 46000.0 | 3.58 |
| 2020-07-21 | 3.72 | 3.64 | 3.69 | 3.68 | 22000.0 | 3.68 |
| 2020-07-20 | 3.82 | 3.6 | 3.79 | 3.63 | 46400.0 | 3.63 |
| 2020-07-17 | 3.97 | 3.54 | 3.62 | 3.82 | 91600.0 | 3.82 |
| 2020-07-16 | 3.83 | 3.52 | 3.79 | 3.69 | 88100.0 | 3.69 |
| 2020-07-15 | 3.97 | 3.71 | 3.8 | 3.88 | 86500.0 | 3.88 |
| 2020-07-14 | 3.75 | 3.51 | 3.51 | 3.7 | 62700.0 | 3.7 |
| 2020-07-13 | 3.85 | 3.63 | 3.85 | 3.67 | 120900.0 | 3.67 |
| 2020-07-10 | 3.81 | 3.62 | 3.65 | 3.77 | 69000.0 | 3.77 |
| 2020-07-09 | 3.97 | 3.56 | 3.9 | 3.61 | 124800.0 | 3.61 |
| 2020-07-08 | 3.79 | 3.61 | 3.61 | 3.76 | 189500.0 | 3.76 |
| 2020-07-07 | 3.77 | 3.61 | 3.77 | 3.62 | 65400.0 | 3.62 |
| 2020-07-06 | 4.12 | 3.75 | 4.12 | 3.82 | 52100.0 | 3.82 |
| 2020-07-02 | 4.24 | 4.0 | 4.24 | 4.05 | 40400.0 | 4.05 |
| 2020-07-01 | 4.33 | 4.05 | 4.18 | 4.14 | 32200.0 | 4.14 |
| 2020-06-30 | 4.23 | 3.98 | 4.1 | 4.16 | 58000.0 | 4.16 |
| 2020-06-29 | 4.16 | 3.99 | 4.05 | 4.11 | 88200.0 | 4.11 |
| 2020-06-26 | 4.25 | 3.91 | 4.08 | 4.06 | 565500.0 | 4.06 |
| 2020-06-25 | 4.31 | 3.99 | 4.0 | 4.16 | 67100.0 | 4.16 |
| 2020-06-24 | 4.19 | 3.88 | 3.91 | 4.02 | 57000.0 | 4.02 |
| 2020-06-23 | 4.15 | 3.86 | 4.09 | 3.99 | 41400.0 | 3.99 |
| 2020-06-22 | 4.07 | 3.9 | 3.93 | 3.98 | 66200.0 | 3.98 |
| 2020-06-19 | 4.53 | 3.99 | 4.05 | 4.0 | 172500.0 | 4.0 |
| 2020-06-18 | 4.55 | 4.07 | 4.19 | 4.13 | 64000.0 | 4.13 |
| 2020-06-17 | 4.58 | 4.1 | 4.5 | 4.25 | 63200.0 | 4.25 |
| 2020-06-16 | 4.69 | 4.39 | 4.53 | 4.46 | 69700.0 | 4.46 |
| 2020-06-15 | 4.51 | 3.78 | 4.04 | 4.36 | 77600.0 | 4.36 |
| 2020-06-12 | 4.39 | 3.95 | 4.31 | 4.19 | 122800.0 | 4.19 |
| 2020-06-11 | 4.74 | 4.08 | 4.47 | 4.12 | 110500.0 | 4.12 |
| 2020-06-10 | 4.85 | 4.21 | 4.31 | 4.61 | 155000.0 | 4.61 |
| 2020-06-09 | 4.5 | 4.11 | 4.44 | 4.25 | 54300.0 | 4.25 |
| 2020-06-08 | 4.5 | 4.23 | 4.25 | 4.44 | 119400.0 | 4.44 |
| 2020-06-05 | 4.31 | 3.84 | 3.89 | 4.15 | 110100.0 | 4.15 |
| 2020-06-04 | 3.95 | 3.75 | 3.95 | 3.78 | 53600.0 | 3.78 |
| 2020-06-03 | 4.25 | 3.79 | 3.91 | 4.0 | 63700.0 | 4.0 |
| 2020-06-02 | 3.91 | 3.78 | 3.88 | 3.82 | 37900.0 | 3.82 |
| 2020-06-01 | 4.07 | 3.57 | 3.78 | 3.86 | 92900.0 | 3.86 |
| 2020-05-29 | 3.93 | 3.58 | 3.91 | 3.75 | 78300.0 | 3.75 |
| 2020-05-28 | 4.09 | 3.4 | 3.66 | 3.89 | 349700.0 | 3.89 |
| 2020-05-27 | 3.6 | 3.21 | 3.35 | 3.6 | 65100.0 | 3.6 |
| 2020-05-26 | 3.36 | 3.21 | 3.36 | 3.26 | 63100.0 | 3.26 |
| 2020-05-22 | 3.35 | 3.09 | 3.35 | 3.24 | 68800.0 | 3.24 |
| 2020-05-21 | 3.48 | 3.21 | 3.33 | 3.34 | 62200.0 | 3.34 |
| 2020-05-20 | 3.56 | 3.15 | 3.31 | 3.33 | 85400.0 | 3.33 |
| 2020-05-19 | 3.33 | 3.21 | 3.27 | 3.23 | 57700.0 | 3.23 |
| 2020-05-18 | 3.36 | 3.18 | 3.28 | 3.32 | 85000.0 | 3.32 |
| 2020-05-15 | 3.37 | 3.07 | 3.25 | 3.16 | 129100.0 | 3.16 |
| 2020-05-14 | 3.38 | 2.88 | 3.09 | 3.35 | 107300.0 | 3.35 |
| 2020-05-13 | 3.27 | 2.81 | 3.08 | 3.16 | 131000.0 | 3.16 |
| 2020-05-12 | 3.29 | 3.05 | 3.25 | 3.08 | 145400.0 | 3.08 |
| 2020-05-11 | 3.6 | 3.2 | 3.58 | 3.27 | 170700.0 | 3.27 |
| 2020-05-08 | 4.26 | 3.14 | 3.84 | 3.5 | 260600.0 | 3.5 |
| 2020-05-07 | 3.89 | 3.49 | 3.68 | 3.8 | 47500.0 | 3.8 |
| 2020-05-06 | 3.75 | 3.51 | 3.56 | 3.6 | 60600.0 | 3.6 |
| 2020-05-05 | 4.1 | 3.52 | 3.9 | 3.57 | 141300.0 | 3.57 |
| 2020-05-04 | 4.01 | 3.57 | 3.62 | 3.82 | 61200.0 | 3.82 |
| 2020-05-01 | 4.0 | 3.56 | 3.91 | 3.62 | 121300.0 | 3.62 |
| 2020-04-30 | 4.46 | 3.86 | 4.39 | 3.91 | 118900.0 | 3.91 |
| 2020-04-29 | 4.66 | 4.22 | 4.36 | 4.5 | 256300.0 | 4.5 |
| 2020-04-28 | 4.38 | 3.88 | 4.19 | 4.37 | 114200.0 | 4.37 |
| 2020-04-27 | 4.2 | 3.85 | 3.96 | 4.14 | 132200.0 | 4.14 |
| 2020-04-24 | 4.01 | 3.68 | 3.8 | 3.96 | 70400.0 | 3.96 |
| 2020-04-23 | 4.03 | 3.74 | 4.01 | 3.82 | 47900.0 | 3.82 |
| 2020-04-22 | 4.1 | 3.74 | 3.87 | 4.06 | 179900.0 | 4.06 |
| 2020-04-21 | 3.91 | 3.62 | 3.78 | 3.83 | 103400.0 | 3.83 |
| 2020-04-20 | 3.99 | 3.71 | 3.71 | 3.89 | 86300.0 | 3.89 |
| 2020-04-17 | 4.1 | 3.71 | 3.71 | 3.83 | 202900.0 | 3.83 |
| 2020-04-16 | 3.87 | 3.42 | 3.78 | 3.62 | 148100.0 | 3.62 |
| 2020-04-15 | 4.18 | 3.62 | 4.03 | 3.76 | 142200.0 | 3.76 |
| 2020-04-14 | 4.52 | 3.92 | 4.52 | 3.96 | 96300.0 | 3.96 |
| 2020-04-13 | 4.7 | 4.26 | 4.48 | 4.36 | 35500.0 | 4.36 |
| 2020-04-09 | 4.6 | 4.34 | 4.5 | 4.56 | 73000.0 | 4.56 |
| 2020-04-08 | 4.71 | 4.38 | 4.71 | 4.49 | 86500.0 | 4.49 |
| 2020-04-07 | 4.82 | 4.25 | 4.55 | 4.53 | 91500.0 | 4.53 |
| 2020-04-06 | 4.5 | 4.1 | 4.26 | 4.5 | 157600.0 | 4.5 |
| 2020-04-03 | 4.3 | 3.72 | 3.85 | 4.07 | 186300.0 | 4.07 |
| 2020-04-02 | 4.09 | 3.5 | 3.75 | 3.94 | 220100.0 | 3.94 |
| 2020-04-01 | 4.74 | 3.69 | 4.42 | 3.75 | 272700.0 | 3.75 |
| 2020-03-31 | 4.91 | 4.39 | 4.48 | 4.52 | 144700.0 | 4.52 |
| 2020-03-30 | 4.85 | 4.19 | 4.51 | 4.51 | 77400.0 | 4.51 |
| 2020-03-27 | 4.76 | 4.43 | 4.56 | 4.5 | 54200.0 | 4.5 |
| 2020-03-26 | 4.87 | 4.46 | 4.46 | 4.74 | 111100.0 | 4.74 |
| 2020-03-25 | 5.09 | 4.26 | 5.09 | 4.42 | 99200.0 | 4.42 |
| 2020-03-24 | 5.09 | 3.9 | 3.9 | 5.07 | 102300.0 | 5.07 |
| 2020-03-23 | 4.72 | 3.78 | 4.66 | 3.96 | 80200.0 | 3.96 |
| 2020-03-20 | 4.99 | 4.22 | 4.86 | 4.59 | 194400.0 | 4.59 |
| 2020-03-19 | 4.97 | 4.2 | 4.4 | 4.86 | 163800.0 | 4.86 |
| 2020-03-18 | 5.47 | 4.23 | 4.35 | 4.39 | 225200.0 | 4.39 |
| 2020-03-17 | 4.13 | 3.31 | 3.69 | 4.13 | 65500.0 | 4.13 |
| 2020-03-16 | 3.83 | 3.6 | 3.63 | 3.61 | 279700.0 | 3.61 |
| 2020-03-13 | 3.99 | 3.47 | 3.77 | 3.86 | 218500.0 | 3.86 |
| 2020-03-12 | 3.89 | 3.54 | 3.77 | 3.69 | 123000.0 | 3.69 |
| 2020-03-11 | 4.21 | 3.91 | 4.05 | 4.01 | 112000.0 | 4.01 |
| 2020-03-10 | 4.35 | 3.94 | 4.19 | 4.18 | 88500.0 | 4.18 |
| 2020-03-09 | 4.48 | 3.93 | 4.48 | 4.11 | 104200.0 | 4.11 |
| 2020-03-06 | 4.93 | 4.35 | 4.71 | 4.69 | 57600.0 | 4.69 |
| 2020-03-05 | 4.89 | 4.69 | 4.89 | 4.86 | 85800.0 | 4.86 |
| 2020-03-04 | 5.36 | 4.83 | 5.21 | 4.95 | 156000.0 | 4.95 |
| 2020-03-03 | 5.33 | 5.03 | 5.18 | 5.15 | 81700.0 | 5.15 |
| 2020-03-02 | 5.4 | 5.0 | 5.38 | 5.19 | 403300.0 | 5.19 |
| 2020-02-28 | 5.56 | 5.26 | 5.5 | 5.38 | 119200.0 | 5.38 |
| 2020-02-27 | 5.82 | 5.57 | 5.67 | 5.57 | 62300.0 | 5.57 |
| 2020-02-26 | 5.9 | 5.68 | 5.76 | 5.8 | 128400.0 | 5.8 |
| 2020-02-25 | 6.09 | 5.67 | 6.08 | 5.76 | 174100.0 | 5.76 |
| 2020-02-24 | 6.24 | 5.97 | 6.02 | 6.06 | 163100.0 | 6.06 |
| 2020-02-21 | 6.24 | 6.03 | 6.18 | 6.11 | 119200.0 | 6.11 |
| 2020-02-20 | 6.92 | 6.05 | 6.68 | 6.15 | 162800.0 | 6.15 |
| 2020-02-19 | 7.14 | 6.73 | 6.93 | 6.73 | 149000.0 | 6.73 |
| 2020-02-18 | 7.27 | 6.88 | 7.27 | 6.93 | 44100.0 | 6.93 |