| 名前 | Himax Technologies Inc. American Depositary Shares |
| ティッカー | HIMX |
| 国 | Taiwan |
| 上場年 | 2006.0 |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 16.73 | 15.47 | 16.4 | 15.95 | 4683100.0 | 15.95 |
| 2021-02-12 | 16.2 | 14.8 | 15.02 | 15.86 | 3704900.0 | 15.86 |
| 2021-02-11 | 15.72 | 14.34 | 15.55 | 15.27 | 5194000.0 | 15.27 |
| 2021-02-10 | 16.48 | 15.17 | 15.93 | 15.29 | 6111000.0 | 15.29 |
| 2021-02-09 | 17.88 | 14.62 | 15.03 | 15.29 | 13315500.0 | 15.29 |
| 2021-02-08 | 15.16 | 13.02 | 13.29 | 15.11 | 12333900.0 | 15.11 |
| 2021-02-05 | 12.7 | 10.53 | 10.9 | 12.56 | 9562100.0 | 12.56 |
| 2021-02-04 | 11.83 | 10.27 | 11.5 | 10.86 | 6661700.0 | 10.86 |
| 2021-02-03 | 11.28 | 10.8 | 11.07 | 11.18 | 3203300.0 | 11.18 |
| 2021-02-02 | 11.4 | 10.51 | 11.35 | 10.91 | 4134100.0 | 10.91 |
| 2021-02-01 | 11.22 | 9.76 | 9.95 | 11.02 | 8756200.0 | 11.02 |
| 2021-01-29 | 10.13 | 9.36 | 9.55 | 9.48 | 3534200.0 | 9.48 |
| 2021-01-28 | 10.2 | 9.4 | 10.17 | 9.47 | 3061300.0 | 9.47 |
| 2021-01-27 | 10.28 | 9.2 | 9.68 | 9.9 | 6028200.0 | 9.9 |
| 2021-01-26 | 9.88 | 8.78 | 8.8 | 9.76 | 7756100.0 | 9.76 |
| 2021-01-25 | 9.03 | 8.41 | 8.92 | 8.81 | 3048900.0 | 8.81 |
| 2021-01-22 | 8.83 | 8.55 | 8.76 | 8.69 | 1189400.0 | 8.69 |
| 2021-01-21 | 8.83 | 8.34 | 8.58 | 8.79 | 2049200.0 | 8.79 |
| 2021-01-20 | 8.65 | 8.24 | 8.45 | 8.46 | 1567100.0 | 8.46 |
| 2021-01-19 | 8.42 | 8.16 | 8.21 | 8.36 | 1947300.0 | 8.36 |
| 2021-01-15 | 8.61 | 8.01 | 8.6 | 8.07 | 2682300.0 | 8.07 |
| 2021-01-14 | 9.07 | 8.55 | 8.6 | 8.63 | 3491100.0 | 8.63 |
| 2021-01-13 | 8.58 | 8.02 | 8.16 | 8.5 | 2868000.0 | 8.5 |
| 2021-01-12 | 8.21 | 7.81 | 8.12 | 8.12 | 1686300.0 | 8.12 |
| 2021-01-11 | 8.33 | 7.34 | 7.38 | 8.09 | 4145100.0 | 8.09 |
| 2021-01-08 | 7.89 | 7.34 | 7.86 | 7.48 | 2418600.0 | 7.48 |
| 2021-01-07 | 7.9 | 7.52 | 7.87 | 7.76 | 2947600.0 | 7.76 |
| 2021-01-06 | 7.69 | 7.14 | 7.4 | 7.32 | 2704100.0 | 7.32 |
| 2021-01-05 | 7.44 | 7.11 | 7.14 | 7.37 | 1617500.0 | 7.37 |
| 2021-01-04 | 7.69 | 7.01 | 7.64 | 7.14 | 3065400.0 | 7.14 |
| 2020-12-31 | 8.08 | 7.26 | 8.04 | 7.39 | 5375400.0 | 7.39 |
| 2020-12-30 | 8.3 | 6.79 | 6.81 | 8.16 | 11584000.0 | 8.16 |
| 2020-12-29 | 7.11 | 6.71 | 7.0 | 6.76 | 1590200.0 | 6.76 |
| 2020-12-28 | 7.19 | 6.76 | 6.85 | 6.91 | 2695800.0 | 6.91 |
| 2020-12-24 | 6.93 | 6.62 | 6.87 | 6.76 | 927300.0 | 6.76 |
| 2020-12-23 | 7.1 | 6.82 | 6.85 | 6.84 | 1487900.0 | 6.84 |
| 2020-12-22 | 6.94 | 6.74 | 6.78 | 6.83 | 1053900.0 | 6.83 |
| 2020-12-21 | 6.86 | 6.47 | 6.51 | 6.84 | 1638100.0 | 6.84 |
| 2020-12-18 | 6.84 | 6.58 | 6.78 | 6.7 | 2885200.0 | 6.7 |
| 2020-12-17 | 7.12 | 6.68 | 7.11 | 6.69 | 2412600.0 | 6.69 |
| 2020-12-16 | 7.29 | 6.97 | 7.22 | 7.08 | 1458300.0 | 7.08 |
| 2020-12-15 | 7.47 | 6.83 | 6.91 | 7.2 | 3605600.0 | 7.2 |
| 2020-12-14 | 6.94 | 6.77 | 6.94 | 6.89 | 1188800.0 | 6.89 |
| 2020-12-11 | 7.21 | 6.63 | 6.91 | 6.77 | 2663100.0 | 6.77 |
| 2020-12-10 | 7.06 | 6.5 | 6.56 | 7.02 | 2527500.0 | 7.02 |
| 2020-12-09 | 6.91 | 6.56 | 6.85 | 6.64 | 1693200.0 | 6.64 |
| 2020-12-08 | 6.99 | 6.63 | 6.92 | 6.7 | 1729100.0 | 6.7 |
| 2020-12-07 | 6.93 | 6.71 | 6.84 | 6.93 | 1508300.0 | 6.93 |
| 2020-12-04 | 6.83 | 6.52 | 6.53 | 6.81 | 1667700.0 | 6.81 |
| 2020-12-03 | 6.98 | 6.48 | 6.98 | 6.51 | 2469000.0 | 6.51 |
| 2020-12-02 | 7.15 | 6.57 | 6.76 | 6.9 | 3285800.0 | 6.9 |
| 2020-12-01 | 6.94 | 6.53 | 6.78 | 6.71 | 2514300.0 | 6.71 |
| 2020-11-30 | 6.83 | 6.24 | 6.8 | 6.59 | 5235900.0 | 6.59 |
| 2020-11-27 | 7.0 | 5.8 | 5.85 | 6.91 | 4595800.0 | 6.91 |
| 2020-11-25 | 5.95 | 5.7 | 5.9 | 5.78 | 1597200.0 | 5.78 |
| 2020-11-24 | 6.19 | 5.48 | 6.19 | 5.84 | 3087800.0 | 5.84 |
| 2020-11-23 | 5.91 | 5.16 | 5.2 | 5.87 | 4630400.0 | 5.87 |
| 2020-11-20 | 5.24 | 4.82 | 4.87 | 5.16 | 3540200.0 | 5.16 |
| 2020-11-19 | 4.9 | 4.68 | 4.78 | 4.84 | 1346900.0 | 4.84 |
| 2020-11-18 | 4.97 | 4.67 | 4.89 | 4.8 | 1660100.0 | 4.8 |
| 2020-11-17 | 4.86 | 4.34 | 4.58 | 4.77 | 2621100.0 | 4.77 |
| 2020-11-16 | 4.54 | 4.22 | 4.22 | 4.53 | 2466800.0 | 4.53 |
| 2020-11-13 | 4.21 | 4.08 | 4.1 | 4.19 | 1620500.0 | 4.19 |
| 2020-11-12 | 4.3 | 4.04 | 4.26 | 4.06 | 2064800.0 | 4.06 |
| 2020-11-11 | 4.1 | 3.86 | 3.88 | 4.1 | 1574200.0 | 4.1 |
| 2020-11-10 | 3.93 | 3.8 | 3.89 | 3.86 | 702500.0 | 3.86 |
| 2020-11-09 | 4.0 | 3.79 | 3.87 | 3.92 | 1016800.0 | 3.92 |
| 2020-11-06 | 3.85 | 3.71 | 3.76 | 3.83 | 445300.0 | 3.83 |
| 2020-11-05 | 3.79 | 3.6 | 3.62 | 3.78 | 619700.0 | 3.78 |
| 2020-11-04 | 3.63 | 3.56 | 3.6 | 3.58 | 562500.0 | 3.58 |
| 2020-11-03 | 3.61 | 3.48 | 3.48 | 3.58 | 325500.0 | 3.58 |
| 2020-11-02 | 3.57 | 3.45 | 3.54 | 3.46 | 469000.0 | 3.46 |
| 2020-10-30 | 3.65 | 3.52 | 3.62 | 3.53 | 341600.0 | 3.53 |
| 2020-10-29 | 3.69 | 3.55 | 3.58 | 3.65 | 302200.0 | 3.65 |
| 2020-10-28 | 3.65 | 3.55 | 3.63 | 3.59 | 566800.0 | 3.59 |
| 2020-10-27 | 3.75 | 3.65 | 3.66 | 3.7 | 384400.0 | 3.7 |
| 2020-10-26 | 3.79 | 3.63 | 3.78 | 3.69 | 722200.0 | 3.69 |
| 2020-10-23 | 3.87 | 3.77 | 3.81 | 3.8 | 630100.0 | 3.8 |
| 2020-10-22 | 3.82 | 3.7 | 3.72 | 3.79 | 548700.0 | 3.79 |
| 2020-10-21 | 3.8 | 3.73 | 3.78 | 3.74 | 596500.0 | 3.74 |
| 2020-10-20 | 3.84 | 3.74 | 3.81 | 3.78 | 384800.0 | 3.78 |
| 2020-10-19 | 3.89 | 3.71 | 3.71 | 3.8 | 1000100.0 | 3.8 |
| 2020-10-16 | 3.78 | 3.67 | 3.75 | 3.69 | 456700.0 | 3.69 |
| 2020-10-15 | 3.77 | 3.69 | 3.77 | 3.74 | 398600.0 | 3.74 |
| 2020-10-14 | 3.82 | 3.73 | 3.73 | 3.79 | 491300.0 | 3.79 |
| 2020-10-13 | 3.79 | 3.71 | 3.76 | 3.73 | 597400.0 | 3.73 |
| 2020-10-12 | 3.88 | 3.72 | 3.88 | 3.74 | 961800.0 | 3.74 |
| 2020-10-09 | 3.89 | 3.79 | 3.83 | 3.87 | 650800.0 | 3.87 |
| 2020-10-08 | 3.83 | 3.7 | 3.8 | 3.82 | 860700.0 | 3.82 |
| 2020-10-07 | 3.84 | 3.71 | 3.76 | 3.75 | 738600.0 | 3.75 |
| 2020-10-06 | 3.87 | 3.65 | 3.75 | 3.73 | 2193600.0 | 3.73 |
| 2020-10-05 | 3.56 | 3.4 | 3.56 | 3.46 | 743800.0 | 3.46 |
| 2020-10-02 | 3.61 | 3.45 | 3.55 | 3.47 | 701600.0 | 3.47 |
| 2020-10-01 | 3.65 | 3.54 | 3.61 | 3.65 | 424700.0 | 3.65 |
| 2020-09-30 | 3.62 | 3.45 | 3.46 | 3.56 | 979800.0 | 3.56 |
| 2020-09-29 | 3.47 | 3.37 | 3.44 | 3.43 | 441300.0 | 3.43 |
| 2020-09-28 | 3.45 | 3.35 | 3.38 | 3.44 | 464100.0 | 3.44 |
| 2020-09-25 | 3.38 | 3.28 | 3.38 | 3.35 | 498800.0 | 3.35 |
| 2020-09-24 | 3.43 | 3.29 | 3.35 | 3.38 | 440700.0 | 3.38 |
| 2020-09-23 | 3.47 | 3.36 | 3.43 | 3.36 | 362100.0 | 3.36 |
| 2020-09-22 | 3.55 | 3.4 | 3.55 | 3.4 | 712400.0 | 3.4 |
| 2020-09-21 | 3.54 | 3.43 | 3.52 | 3.51 | 393100.0 | 3.51 |
| 2020-09-18 | 3.72 | 3.48 | 3.71 | 3.55 | 984600.0 | 3.55 |
| 2020-09-17 | 3.74 | 3.63 | 3.74 | 3.7 | 528400.0 | 3.7 |
| 2020-09-16 | 3.9 | 3.75 | 3.88 | 3.79 | 866000.0 | 3.79 |
| 2020-09-15 | 3.85 | 3.61 | 3.65 | 3.85 | 1422100.0 | 3.85 |
| 2020-09-14 | 3.62 | 3.41 | 3.46 | 3.62 | 761800.0 | 3.62 |
| 2020-09-11 | 3.48 | 3.37 | 3.44 | 3.4 | 321100.0 | 3.4 |
| 2020-09-10 | 3.51 | 3.4 | 3.45 | 3.45 | 686500.0 | 3.45 |
| 2020-09-09 | 3.47 | 3.38 | 3.45 | 3.41 | 466900.0 | 3.41 |
| 2020-09-08 | 3.56 | 3.39 | 3.43 | 3.39 | 605500.0 | 3.39 |
| 2020-09-04 | 3.55 | 3.37 | 3.46 | 3.5 | 895500.0 | 3.5 |
| 2020-09-03 | 3.79 | 3.41 | 3.75 | 3.45 | 1432700.0 | 3.45 |
| 2020-09-02 | 3.84 | 3.73 | 3.81 | 3.75 | 436900.0 | 3.75 |
| 2020-09-01 | 3.82 | 3.72 | 3.76 | 3.81 | 507500.0 | 3.81 |
| 2020-08-31 | 3.82 | 3.74 | 3.82 | 3.76 | 571400.0 | 3.76 |
| 2020-08-28 | 3.83 | 3.69 | 3.73 | 3.8 | 652300.0 | 3.8 |
| 2020-08-27 | 3.86 | 3.69 | 3.85 | 3.7 | 1037000.0 | 3.7 |
| 2020-08-26 | 3.95 | 3.83 | 3.95 | 3.85 | 373100.0 | 3.85 |
| 2020-08-25 | 3.91 | 3.81 | 3.9 | 3.91 | 497900.0 | 3.91 |
| 2020-08-24 | 3.91 | 3.83 | 3.85 | 3.86 | 511800.0 | 3.86 |
| 2020-08-21 | 3.93 | 3.81 | 3.93 | 3.81 | 591600.0 | 3.81 |
| 2020-08-20 | 3.94 | 3.81 | 3.89 | 3.9 | 725700.0 | 3.9 |
| 2020-08-19 | 4.05 | 3.91 | 4.05 | 3.91 | 960800.0 | 3.91 |
| 2020-08-18 | 4.08 | 3.94 | 3.96 | 4.05 | 970400.0 | 4.05 |
| 2020-08-17 | 4.03 | 3.93 | 3.93 | 3.97 | 579500.0 | 3.97 |
| 2020-08-14 | 4.02 | 3.91 | 4.0 | 3.96 | 557400.0 | 3.96 |
| 2020-08-13 | 4.06 | 3.91 | 3.94 | 4.01 | 1049100.0 | 4.01 |
| 2020-08-12 | 3.96 | 3.88 | 3.9 | 3.92 | 781600.0 | 3.92 |
| 2020-08-11 | 4.03 | 3.86 | 3.94 | 3.9 | 1203300.0 | 3.9 |
| 2020-08-10 | 4.11 | 3.86 | 4.07 | 3.89 | 1356900.0 | 3.89 |
| 2020-08-07 | 4.11 | 3.97 | 3.98 | 4.03 | 695200.0 | 4.03 |
| 2020-08-06 | 4.4 | 3.92 | 4.38 | 4.04 | 2306300.0 | 4.04 |
| 2020-08-05 | 4.35 | 4.08 | 4.32 | 4.25 | 1782000.0 | 4.25 |
| 2020-08-04 | 4.37 | 4.1 | 4.1 | 4.37 | 2637700.0 | 4.37 |
| 2020-08-03 | 4.13 | 3.79 | 3.81 | 4.07 | 2039600.0 | 4.07 |
| 2020-07-31 | 3.9 | 3.79 | 3.88 | 3.88 | 896500.0 | 3.88 |
| 2020-07-30 | 4.02 | 3.82 | 3.9 | 3.96 | 1148700.0 | 3.96 |
| 2020-07-29 | 3.96 | 3.75 | 3.77 | 3.94 | 809900.0 | 3.94 |
| 2020-07-28 | 3.84 | 3.72 | 3.82 | 3.73 | 438800.0 | 3.73 |
| 2020-07-27 | 3.9 | 3.73 | 3.84 | 3.84 | 607200.0 | 3.84 |
| 2020-07-24 | 3.8 | 3.64 | 3.75 | 3.76 | 686500.0 | 3.76 |
| 2020-07-23 | 3.98 | 3.77 | 3.96 | 3.79 | 1175900.0 | 3.79 |
| 2020-07-22 | 4.17 | 3.94 | 4.1 | 3.98 | 1065600.0 | 3.98 |
| 2020-07-21 | 4.12 | 3.88 | 3.88 | 4.09 | 1902200.0 | 4.09 |
| 2020-07-20 | 3.9 | 3.81 | 3.86 | 3.86 | 521000.0 | 3.86 |
| 2020-07-17 | 3.92 | 3.8 | 3.89 | 3.86 | 893100.0 | 3.86 |
| 2020-07-16 | 3.88 | 3.76 | 3.85 | 3.81 | 807200.0 | 3.81 |
| 2020-07-15 | 3.98 | 3.76 | 3.78 | 3.92 | 1636000.0 | 3.92 |
| 2020-07-14 | 3.83 | 3.58 | 3.75 | 3.77 | 1047700.0 | 3.77 |
| 2020-07-13 | 4.16 | 3.73 | 4.01 | 3.76 | 1885100.0 | 3.76 |
| 2020-07-10 | 3.98 | 3.81 | 3.95 | 3.88 | 1405600.0 | 3.88 |
| 2020-07-09 | 3.98 | 3.7 | 3.85 | 3.95 | 1560300.0 | 3.95 |
| 2020-07-08 | 3.92 | 3.74 | 3.88 | 3.8 | 1799200.0 | 3.8 |
| 2020-07-07 | 4.07 | 3.82 | 4.0 | 3.82 | 1497500.0 | 3.82 |
| 2020-07-06 | 4.4 | 3.97 | 4.36 | 4.05 | 2826100.0 | 4.05 |
| 2020-07-02 | 4.25 | 3.97 | 4.17 | 4.16 | 1630700.0 | 4.16 |
| 2020-07-01 | 4.44 | 3.8 | 4.4 | 4.02 | 4427300.0 | 4.02 |
| 2020-06-30 | 4.25 | 3.36 | 3.51 | 4.14 | 9352500.0 | 4.14 |
| 2020-06-29 | 3.35 | 3.24 | 3.32 | 3.26 | 766600.0 | 3.26 |
| 2020-06-26 | 3.37 | 3.26 | 3.27 | 3.34 | 373800.0 | 3.34 |
| 2020-06-25 | 3.34 | 3.23 | 3.34 | 3.3 | 409100.0 | 3.3 |
| 2020-06-24 | 3.41 | 3.21 | 3.38 | 3.35 | 588400.0 | 3.35 |
| 2020-06-23 | 3.45 | 3.35 | 3.43 | 3.41 | 392800.0 | 3.41 |
| 2020-06-22 | 3.46 | 3.37 | 3.41 | 3.39 | 590300.0 | 3.39 |
| 2020-06-19 | 3.57 | 3.38 | 3.46 | 3.45 | 1442000.0 | 3.45 |
| 2020-06-18 | 3.41 | 3.22 | 3.28 | 3.41 | 778800.0 | 3.41 |
| 2020-06-17 | 3.32 | 3.25 | 3.3 | 3.27 | 476500.0 | 3.27 |
| 2020-06-16 | 3.36 | 3.26 | 3.31 | 3.3 | 773300.0 | 3.3 |
| 2020-06-15 | 3.25 | 3.08 | 3.15 | 3.21 | 675300.0 | 3.21 |
| 2020-06-12 | 3.29 | 3.14 | 3.15 | 3.22 | 957600.0 | 3.22 |
| 2020-06-11 | 3.27 | 3.04 | 3.2 | 3.06 | 1135400.0 | 3.06 |
| 2020-06-10 | 3.38 | 3.24 | 3.3 | 3.32 | 1137200.0 | 3.32 |
| 2020-06-09 | 3.56 | 3.3 | 3.56 | 3.3 | 1614600.0 | 3.3 |
| 2020-06-08 | 3.61 | 3.25 | 3.39 | 3.61 | 1993800.0 | 3.61 |
| 2020-06-05 | 3.45 | 3.29 | 3.31 | 3.32 | 1499800.0 | 3.32 |
| 2020-06-04 | 3.4 | 3.26 | 3.4 | 3.29 | 1387300.0 | 3.29 |
| 2020-06-03 | 3.43 | 3.01 | 3.04 | 3.41 | 2157800.0 | 3.41 |
| 2020-06-02 | 3.07 | 2.93 | 2.93 | 3.02 | 726600.0 | 3.02 |
| 2020-06-01 | 3.06 | 2.93 | 2.96 | 3.04 | 729000.0 | 3.04 |
| 2020-05-29 | 3.03 | 2.91 | 3.0 | 2.97 | 834400.0 | 2.97 |
| 2020-05-28 | 3.12 | 2.97 | 3.12 | 2.98 | 1178600.0 | 2.98 |
| 2020-05-27 | 3.12 | 2.91 | 3.07 | 3.12 | 1074700.0 | 3.12 |
| 2020-05-26 | 3.22 | 3.02 | 3.21 | 3.03 | 649800.0 | 3.03 |
| 2020-05-22 | 3.14 | 3.02 | 3.12 | 3.05 | 898300.0 | 3.05 |
| 2020-05-21 | 3.31 | 3.09 | 3.11 | 3.12 | 979500.0 | 3.12 |
| 2020-05-20 | 3.32 | 3.14 | 3.22 | 3.16 | 1056400.0 | 3.16 |
| 2020-05-19 | 3.32 | 3.19 | 3.26 | 3.2 | 677400.0 | 3.2 |
| 2020-05-18 | 3.29 | 3.11 | 3.11 | 3.26 | 944400.0 | 3.26 |
| 2020-05-15 | 3.09 | 2.99 | 3.0 | 3.09 | 844200.0 | 3.09 |
| 2020-05-14 | 3.12 | 2.9 | 3.04 | 3.05 | 1203700.0 | 3.05 |
| 2020-05-13 | 3.23 | 3.02 | 3.23 | 3.1 | 1453600.0 | 3.1 |
| 2020-05-12 | 3.38 | 3.2 | 3.33 | 3.23 | 826300.0 | 3.23 |
| 2020-05-11 | 3.35 | 3.2 | 3.22 | 3.31 | 1206000.0 | 3.31 |
| 2020-05-08 | 3.27 | 3.05 | 3.24 | 3.25 | 1597500.0 | 3.25 |
| 2020-05-07 | 3.25 | 2.81 | 3.08 | 3.03 | 2713500.0 | 3.03 |
| 2020-05-06 | 3.35 | 3.05 | 3.2 | 3.08 | 2667300.0 | 3.08 |
| 2020-05-05 | 3.45 | 3.13 | 3.21 | 3.16 | 1698900.0 | 3.16 |
| 2020-05-04 | 3.47 | 3.07 | 3.35 | 3.15 | 2414200.0 | 3.15 |
| 2020-05-01 | 3.59 | 3.38 | 3.53 | 3.4 | 1084300.0 | 3.4 |
| 2020-04-30 | 3.98 | 3.57 | 3.98 | 3.59 | 1913700.0 | 3.59 |
| 2020-04-29 | 4.04 | 3.46 | 3.5 | 3.92 | 2823700.0 | 3.92 |
| 2020-04-28 | 3.53 | 3.36 | 3.4 | 3.45 | 1102300.0 | 3.45 |
| 2020-04-27 | 3.47 | 3.31 | 3.34 | 3.34 | 1036300.0 | 3.34 |
| 2020-04-24 | 3.36 | 3.22 | 3.32 | 3.3 | 614900.0 | 3.3 |
| 2020-04-23 | 3.36 | 3.21 | 3.23 | 3.27 | 707800.0 | 3.27 |
| 2020-04-22 | 3.29 | 3.2 | 3.23 | 3.22 | 587000.0 | 3.22 |
| 2020-04-21 | 3.34 | 3.17 | 3.31 | 3.18 | 1122700.0 | 3.18 |
| 2020-04-20 | 3.47 | 3.2 | 3.23 | 3.36 | 1049200.0 | 3.36 |
| 2020-04-17 | 3.4 | 3.26 | 3.35 | 3.37 | 816900.0 | 3.37 |
| 2020-04-16 | 3.34 | 3.18 | 3.25 | 3.31 | 826300.0 | 3.31 |
| 2020-04-15 | 3.29 | 3.16 | 3.2 | 3.22 | 684500.0 | 3.22 |
| 2020-04-14 | 3.31 | 3.16 | 3.22 | 3.28 | 1034800.0 | 3.28 |
| 2020-04-13 | 3.25 | 3.07 | 3.1 | 3.19 | 923500.0 | 3.19 |
| 2020-04-09 | 3.21 | 3.06 | 3.06 | 3.11 | 1246200.0 | 3.11 |
| 2020-04-08 | 3.05 | 2.94 | 2.98 | 3.04 | 775300.0 | 3.04 |
| 2020-04-07 | 3.13 | 2.9 | 3.04 | 2.96 | 1317800.0 | 2.96 |
| 2020-04-06 | 3.04 | 2.89 | 2.94 | 2.97 | 1169800.0 | 2.97 |
| 2020-04-03 | 2.98 | 2.71 | 2.88 | 2.79 | 1444500.0 | 2.79 |
| 2020-04-02 | 2.84 | 2.68 | 2.75 | 2.83 | 1058200.0 | 2.83 |
| 2020-04-01 | 2.83 | 2.63 | 2.69 | 2.75 | 901400.0 | 2.75 |
| 2020-03-31 | 2.85 | 2.69 | 2.69 | 2.74 | 1210400.0 | 2.74 |
| 2020-03-30 | 2.72 | 2.55 | 2.65 | 2.66 | 1062300.0 | 2.66 |
| 2020-03-27 | 2.76 | 2.58 | 2.71 | 2.59 | 1740900.0 | 2.59 |
| 2020-03-26 | 2.92 | 2.73 | 2.79 | 2.85 | 1501200.0 | 2.85 |
| 2020-03-25 | 2.82 | 2.57 | 2.66 | 2.75 | 1958300.0 | 2.75 |
| 2020-03-24 | 2.78 | 2.53 | 2.56 | 2.53 | 1962300.0 | 2.53 |
| 2020-03-23 | 2.5 | 2.26 | 2.5 | 2.36 | 1436600.0 | 2.36 |
| 2020-03-20 | 2.52 | 2.07 | 2.1 | 2.52 | 3268500.0 | 2.52 |
| 2020-03-19 | 2.16 | 1.73 | 1.73 | 1.96 | 2956900.0 | 1.96 |
| 2020-03-18 | 2.38 | 1.89 | 2.21 | 1.96 | 2812900.0 | 1.96 |
| 2020-03-17 | 2.69 | 2.41 | 2.68 | 2.45 | 2051000.0 | 2.45 |
| 2020-03-16 | 2.79 | 2.42 | 2.69 | 2.63 | 1955300.0 | 2.63 |
| 2020-03-13 | 3.29 | 2.9 | 3.09 | 3.05 | 1743500.0 | 3.05 |
| 2020-03-12 | 3.18 | 2.96 | 3.11 | 2.99 | 2116600.0 | 2.99 |
| 2020-03-11 | 3.67 | 3.34 | 3.57 | 3.42 | 1575000.0 | 3.42 |
| 2020-03-10 | 3.85 | 3.64 | 3.8 | 3.73 | 813400.0 | 3.73 |
| 2020-03-09 | 3.7 | 3.5 | 3.6 | 3.64 | 1502400.0 | 3.64 |
| 2020-03-06 | 4.02 | 3.78 | 3.91 | 3.9 | 1704500.0 | 3.9 |
| 2020-03-05 | 4.21 | 4.05 | 4.1 | 4.1 | 808000.0 | 4.1 |
| 2020-03-04 | 4.25 | 4.01 | 4.19 | 4.2 | 1006100.0 | 4.2 |
| 2020-03-03 | 4.33 | 4.03 | 4.3 | 4.12 | 1353500.0 | 4.12 |
| 2020-03-02 | 4.36 | 4.06 | 4.21 | 4.29 | 1882300.0 | 4.29 |
| 2020-02-28 | 4.27 | 3.87 | 4.0 | 4.26 | 1702200.0 | 4.26 |
| 2020-02-27 | 4.4 | 4.0 | 4.37 | 4.19 | 2666000.0 | 4.19 |
| 2020-02-26 | 4.65 | 4.4 | 4.5 | 4.49 | 1664000.0 | 4.49 |
| 2020-02-25 | 4.89 | 4.5 | 4.83 | 4.55 | 2222300.0 | 4.55 |
| 2020-02-24 | 4.94 | 4.61 | 4.68 | 4.8 | 2030900.0 | 4.8 |
| 2020-02-21 | 5.06 | 4.8 | 4.96 | 4.99 | 1958000.0 | 4.99 |
| 2020-02-20 | 5.09 | 4.91 | 5.03 | 4.99 | 2183800.0 | 4.99 |
| 2020-02-19 | 5.1 | 4.86 | 4.9 | 5.06 | 2541000.0 | 5.06 |
| 2020-02-18 | 5.0 | 4.77 | 4.8 | 4.83 | 1796200.0 | 4.83 |