| 名前 | Immersion Corporation Common Stock |
| ティッカー | IMMR |
| 国 | United States |
| 上場年 | 1999.0 |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 15.22 | 13.89 | 15.16 | 13.94 | 1066800.0 | 13.94 |
| 2021-02-12 | 15.49 | 14.79 | 15.32 | 14.92 | 777900.0 | 14.92 |
| 2021-02-11 | 15.82 | 14.65 | 15.37 | 15.15 | 683500.0 | 15.15 |
| 2021-02-10 | 16.64 | 14.76 | 15.99 | 15.03 | 1117800.0 | 15.03 |
| 2021-02-09 | 15.95 | 15.25 | 15.66 | 15.91 | 714600.0 | 15.91 |
| 2021-02-08 | 15.78 | 14.41 | 14.51 | 15.7 | 996500.0 | 15.7 |
| 2021-02-05 | 14.39 | 13.69 | 14.2 | 14.24 | 943000.0 | 14.24 |
| 2021-02-04 | 14.95 | 13.67 | 14.88 | 14.23 | 1294300.0 | 14.23 |
| 2021-02-03 | 14.4 | 13.55 | 13.58 | 13.97 | 918500.0 | 13.97 |
| 2021-02-02 | 13.56 | 12.9 | 13.24 | 13.07 | 988200.0 | 13.07 |
| 2021-02-01 | 13.47 | 12.4 | 12.85 | 13.1 | 805300.0 | 13.1 |
| 2021-01-29 | 13.83 | 12.64 | 13.14 | 12.65 | 808700.0 | 12.65 |
| 2021-01-28 | 14.32 | 12.71 | 14.28 | 13.14 | 1195600.0 | 13.14 |
| 2021-01-27 | 15.07 | 13.8 | 14.2 | 14.4 | 1199200.0 | 14.4 |
| 2021-01-26 | 15.24 | 14.48 | 14.99 | 14.89 | 1055200.0 | 14.89 |
| 2021-01-25 | 15.45 | 13.65 | 13.8 | 14.65 | 1772000.0 | 14.65 |
| 2021-01-22 | 13.57 | 13.11 | 13.25 | 13.51 | 459500.0 | 13.51 |
| 2021-01-21 | 13.71 | 12.9 | 13.35 | 13.46 | 604500.0 | 13.46 |
| 2021-01-20 | 13.45 | 12.21 | 12.4 | 13.33 | 1100500.0 | 13.33 |
| 2021-01-19 | 12.85 | 11.88 | 12.8 | 12.39 | 993600.0 | 12.39 |
| 2021-01-15 | 13.23 | 11.95 | 12.3 | 12.67 | 2010800.0 | 12.67 |
| 2021-01-14 | 12.8 | 11.72 | 12.12 | 12.45 | 1252300.0 | 12.45 |
| 2021-01-13 | 12.46 | 12.0 | 12.13 | 12.16 | 578600.0 | 12.16 |
| 2021-01-12 | 12.24 | 11.45 | 12.1 | 12.16 | 833200.0 | 12.16 |
| 2021-01-11 | 12.51 | 11.73 | 11.9 | 12.03 | 655400.0 | 12.03 |
| 2021-01-08 | 12.7 | 11.8 | 12.28 | 12.22 | 1127500.0 | 12.22 |
| 2021-01-07 | 12.69 | 11.45 | 11.55 | 12.08 | 1953700.0 | 12.08 |
| 2021-01-06 | 11.5 | 10.52 | 10.97 | 11.03 | 2126000.0 | 11.03 |
| 2021-01-05 | 11.16 | 10.45 | 10.6 | 10.99 | 1046300.0 | 10.99 |
| 2021-01-04 | 11.46 | 10.31 | 11.45 | 10.75 | 1867600.0 | 10.75 |
| 2020-12-31 | 12.04 | 10.71 | 12.01 | 11.29 | 2212900.0 | 11.29 |
| 2020-12-30 | 12.49 | 11.62 | 12.45 | 11.93 | 4852600.0 | 11.93 |
| 2020-12-29 | 13.67 | 10.02 | 10.85 | 12.94 | 34641300.0 | 12.94 |
| 2020-12-28 | 10.32 | 9.1 | 9.1 | 9.42 | 5958100.0 | 9.42 |
| 2020-12-24 | 9.03 | 8.81 | 8.98 | 8.93 | 162300.0 | 8.93 |
| 2020-12-23 | 8.97 | 8.42 | 8.83 | 8.84 | 466500.0 | 8.84 |
| 2020-12-22 | 9.04 | 8.8 | 9.02 | 8.99 | 207100.0 | 8.99 |
| 2020-12-21 | 9.49 | 8.78 | 9.14 | 9.0 | 742500.0 | 9.0 |
| 2020-12-18 | 9.26 | 9.07 | 9.24 | 9.15 | 495300.0 | 9.15 |
| 2020-12-17 | 9.28 | 8.9 | 9.25 | 9.09 | 338800.0 | 9.09 |
| 2020-12-16 | 9.29 | 8.6 | 8.68 | 9.25 | 538200.0 | 9.25 |
| 2020-12-15 | 8.75 | 8.55 | 8.71 | 8.62 | 172300.0 | 8.62 |
| 2020-12-14 | 8.85 | 8.4 | 8.41 | 8.65 | 315500.0 | 8.65 |
| 2020-12-11 | 8.58 | 8.25 | 8.51 | 8.43 | 160000.0 | 8.43 |
| 2020-12-10 | 8.57 | 8.3 | 8.39 | 8.53 | 202300.0 | 8.53 |
| 2020-12-09 | 8.72 | 8.35 | 8.54 | 8.4 | 223500.0 | 8.4 |
| 2020-12-08 | 8.58 | 8.27 | 8.41 | 8.54 | 407900.0 | 8.54 |
| 2020-12-07 | 8.65 | 8.33 | 8.53 | 8.43 | 288900.0 | 8.43 |
| 2020-12-04 | 8.73 | 8.32 | 8.51 | 8.45 | 341700.0 | 8.45 |
| 2020-12-03 | 8.5 | 8.24 | 8.36 | 8.46 | 216400.0 | 8.46 |
| 2020-12-02 | 8.4 | 8.2 | 8.4 | 8.31 | 271100.0 | 8.31 |
| 2020-12-01 | 8.75 | 8.43 | 8.73 | 8.5 | 281300.0 | 8.5 |
| 2020-11-30 | 8.91 | 8.43 | 8.89 | 8.56 | 428800.0 | 8.56 |
| 2020-11-27 | 9.14 | 8.82 | 8.91 | 8.91 | 457400.0 | 8.91 |
| 2020-11-25 | 8.71 | 8.21 | 8.35 | 8.67 | 307600.0 | 8.67 |
| 2020-11-24 | 8.41 | 8.01 | 8.2 | 8.27 | 256300.0 | 8.27 |
| 2020-11-23 | 8.33 | 8.02 | 8.21 | 8.1 | 243000.0 | 8.1 |
| 2020-11-20 | 8.28 | 7.96 | 8.0 | 8.14 | 183200.0 | 8.14 |
| 2020-11-19 | 8.1 | 7.9 | 8.01 | 8.05 | 157300.0 | 8.05 |
| 2020-11-18 | 8.27 | 7.95 | 8.19 | 8.02 | 255500.0 | 8.02 |
| 2020-11-17 | 8.33 | 7.83 | 8.12 | 8.18 | 304300.0 | 8.18 |
| 2020-11-16 | 8.16 | 7.86 | 8.0 | 8.11 | 329600.0 | 8.11 |
| 2020-11-13 | 8.2 | 7.54 | 8.14 | 7.72 | 461100.0 | 7.72 |
| 2020-11-12 | 8.19 | 7.18 | 7.35 | 8.0 | 1350000.0 | 8.0 |
| 2020-11-11 | 7.4 | 7.11 | 7.35 | 7.34 | 278200.0 | 7.34 |
| 2020-11-10 | 7.69 | 7.22 | 7.3 | 7.27 | 351500.0 | 7.27 |
| 2020-11-09 | 7.78 | 7.02 | 7.54 | 7.28 | 821000.0 | 7.28 |
| 2020-11-06 | 7.88 | 7.05 | 7.82 | 7.23 | 856400.0 | 7.23 |
| 2020-11-05 | 7.67 | 7.3 | 7.37 | 7.58 | 431000.0 | 7.58 |
| 2020-11-04 | 7.38 | 6.76 | 6.86 | 7.32 | 518400.0 | 7.32 |
| 2020-11-03 | 6.81 | 6.27 | 6.27 | 6.76 | 306800.0 | 6.76 |
| 2020-11-02 | 6.39 | 6.15 | 6.23 | 6.22 | 285500.0 | 6.22 |
| 2020-10-30 | 6.49 | 6.1 | 6.49 | 6.16 | 376400.0 | 6.16 |
| 2020-10-29 | 6.69 | 6.52 | 6.69 | 6.54 | 211300.0 | 6.54 |
| 2020-10-28 | 6.68 | 6.39 | 6.56 | 6.62 | 288900.0 | 6.62 |
| 2020-10-27 | 6.83 | 6.62 | 6.78 | 6.63 | 95700.0 | 6.63 |
| 2020-10-26 | 6.95 | 6.65 | 6.94 | 6.78 | 165200.0 | 6.78 |
| 2020-10-23 | 7.1 | 6.87 | 7.0 | 7.0 | 132500.0 | 7.0 |
| 2020-10-22 | 7.09 | 6.85 | 7.0 | 6.9 | 213200.0 | 6.9 |
| 2020-10-21 | 7.1 | 6.78 | 6.81 | 7.04 | 324700.0 | 7.04 |
| 2020-10-20 | 7.07 | 6.79 | 6.81 | 6.84 | 180700.0 | 6.84 |
| 2020-10-19 | 6.91 | 6.74 | 6.78 | 6.77 | 98600.0 | 6.77 |
| 2020-10-16 | 7.09 | 6.75 | 7.02 | 6.77 | 152300.0 | 6.77 |
| 2020-10-15 | 7.13 | 6.72 | 6.81 | 6.99 | 141000.0 | 6.99 |
| 2020-10-14 | 7.22 | 6.87 | 7.11 | 6.95 | 188800.0 | 6.95 |
| 2020-10-13 | 7.2 | 6.96 | 7.12 | 7.12 | 240200.0 | 7.12 |
| 2020-10-12 | 7.11 | 6.86 | 6.89 | 7.06 | 317400.0 | 7.06 |
| 2020-10-09 | 6.95 | 6.7 | 6.79 | 6.8 | 305900.0 | 6.8 |
| 2020-10-08 | 6.97 | 6.67 | 6.82 | 6.76 | 512100.0 | 6.76 |
| 2020-10-07 | 6.77 | 6.52 | 6.63 | 6.74 | 491300.0 | 6.74 |
| 2020-10-06 | 6.94 | 6.58 | 6.74 | 6.58 | 222400.0 | 6.58 |
| 2020-10-05 | 6.85 | 6.61 | 6.71 | 6.73 | 271800.0 | 6.73 |
| 2020-10-02 | 6.99 | 6.58 | 6.93 | 6.6 | 386700.0 | 6.6 |
| 2020-10-01 | 7.13 | 6.99 | 7.12 | 7.04 | 309700.0 | 7.04 |
| 2020-09-30 | 7.06 | 6.92 | 7.01 | 7.05 | 215100.0 | 7.05 |
| 2020-09-29 | 7.24 | 6.87 | 7.13 | 7.02 | 223100.0 | 7.02 |
| 2020-09-28 | 7.14 | 6.92 | 7.01 | 6.99 | 177700.0 | 6.99 |
| 2020-09-25 | 6.95 | 6.78 | 6.79 | 6.92 | 269400.0 | 6.92 |
| 2020-09-24 | 6.96 | 6.69 | 6.82 | 6.81 | 312600.0 | 6.81 |
| 2020-09-23 | 7.46 | 6.86 | 7.37 | 6.89 | 359700.0 | 6.89 |
| 2020-09-22 | 7.38 | 7.19 | 7.28 | 7.33 | 371300.0 | 7.33 |
| 2020-09-21 | 7.3 | 6.92 | 7.03 | 7.23 | 618600.0 | 7.23 |
| 2020-09-18 | 7.67 | 6.98 | 7.33 | 7.18 | 1218300.0 | 7.18 |
| 2020-09-17 | 7.56 | 7.09 | 7.56 | 7.22 | 827400.0 | 7.22 |
| 2020-09-16 | 8.27 | 7.58 | 8.27 | 7.61 | 699500.0 | 7.61 |
| 2020-09-15 | 8.48 | 8.17 | 8.4 | 8.29 | 313600.0 | 8.29 |
| 2020-09-14 | 8.66 | 8.22 | 8.43 | 8.26 | 421600.0 | 8.26 |
| 2020-09-11 | 8.44 | 8.27 | 8.33 | 8.34 | 487600.0 | 8.34 |
| 2020-09-10 | 8.74 | 8.23 | 8.5 | 8.25 | 344100.0 | 8.25 |
| 2020-09-09 | 8.61 | 8.25 | 8.5 | 8.49 | 411400.0 | 8.49 |
| 2020-09-08 | 8.89 | 8.29 | 8.87 | 8.31 | 530500.0 | 8.31 |
| 2020-09-04 | 9.22 | 8.76 | 9.19 | 9.1 | 296200.0 | 9.1 |
| 2020-09-03 | 9.95 | 8.86 | 9.89 | 9.19 | 989400.0 | 9.19 |
| 2020-09-02 | 10.86 | 9.76 | 9.88 | 10.0 | 2566600.0 | 10.0 |
| 2020-09-01 | 9.91 | 9.4 | 9.57 | 9.76 | 276700.0 | 9.76 |
| 2020-08-31 | 9.68 | 9.37 | 9.65 | 9.51 | 329000.0 | 9.51 |
| 2020-08-28 | 9.7 | 9.38 | 9.64 | 9.68 | 395400.0 | 9.68 |
| 2020-08-27 | 9.65 | 9.17 | 9.41 | 9.56 | 507300.0 | 9.56 |
| 2020-08-26 | 9.58 | 9.15 | 9.32 | 9.45 | 510300.0 | 9.45 |
| 2020-08-25 | 9.99 | 9.03 | 9.23 | 9.33 | 927200.0 | 9.33 |
| 2020-08-24 | 9.35 | 8.56 | 8.83 | 9.23 | 694200.0 | 9.23 |
| 2020-08-21 | 9.01 | 8.25 | 8.34 | 8.79 | 583400.0 | 8.79 |
| 2020-08-20 | 8.43 | 8.17 | 8.23 | 8.36 | 203600.0 | 8.36 |
| 2020-08-19 | 8.45 | 8.24 | 8.42 | 8.36 | 264700.0 | 8.36 |
| 2020-08-18 | 8.58 | 8.19 | 8.53 | 8.45 | 295000.0 | 8.45 |
| 2020-08-17 | 8.73 | 8.54 | 8.71 | 8.6 | 201100.0 | 8.6 |
| 2020-08-14 | 8.73 | 8.43 | 8.6 | 8.64 | 257000.0 | 8.64 |
| 2020-08-13 | 9.15 | 8.44 | 9.15 | 8.6 | 394100.0 | 8.6 |
| 2020-08-12 | 9.64 | 8.49 | 8.49 | 8.75 | 965000.0 | 8.75 |
| 2020-08-11 | 8.48 | 8.31 | 8.41 | 8.4 | 541400.0 | 8.4 |
| 2020-08-10 | 8.53 | 7.95 | 7.96 | 8.36 | 730200.0 | 8.36 |
| 2020-08-07 | 8.15 | 7.15 | 7.15 | 7.93 | 1384800.0 | 7.93 |
| 2020-08-06 | 7.02 | 6.82 | 7.0 | 6.91 | 132500.0 | 6.91 |
| 2020-08-05 | 6.99 | 6.75 | 6.91 | 6.95 | 159000.0 | 6.95 |
| 2020-08-04 | 6.91 | 6.7 | 6.77 | 6.87 | 147200.0 | 6.87 |
| 2020-08-03 | 6.93 | 6.66 | 6.73 | 6.77 | 220800.0 | 6.77 |
| 2020-07-31 | 6.76 | 6.57 | 6.75 | 6.75 | 182600.0 | 6.75 |
| 2020-07-30 | 6.81 | 6.63 | 6.81 | 6.74 | 117700.0 | 6.74 |
| 2020-07-29 | 7.05 | 6.77 | 6.9 | 6.86 | 183400.0 | 6.86 |
| 2020-07-28 | 6.93 | 6.7 | 6.7 | 6.89 | 397000.0 | 6.89 |
| 2020-07-27 | 6.86 | 6.38 | 6.48 | 6.68 | 471000.0 | 6.68 |
| 2020-07-24 | 6.31 | 6.01 | 6.21 | 6.1 | 296300.0 | 6.1 |
| 2020-07-23 | 6.6 | 6.19 | 6.47 | 6.2 | 369400.0 | 6.2 |
| 2020-07-22 | 6.84 | 6.38 | 6.69 | 6.47 | 671200.0 | 6.47 |
| 2020-07-21 | 7.58 | 6.37 | 6.37 | 6.82 | 5884600.0 | 6.82 |
| 2020-07-20 | 6.43 | 6.24 | 6.25 | 6.34 | 325300.0 | 6.34 |
| 2020-07-17 | 6.4 | 6.19 | 6.31 | 6.24 | 165900.0 | 6.24 |
| 2020-07-16 | 6.36 | 6.17 | 6.31 | 6.34 | 187300.0 | 6.34 |
| 2020-07-15 | 6.39 | 6.22 | 6.25 | 6.3 | 285400.0 | 6.3 |
| 2020-07-14 | 6.21 | 5.87 | 5.9 | 6.19 | 269600.0 | 6.19 |
| 2020-07-13 | 6.27 | 5.9 | 6.19 | 5.9 | 276100.0 | 5.9 |
| 2020-07-10 | 6.17 | 5.81 | 5.91 | 6.12 | 316000.0 | 6.12 |
| 2020-07-09 | 6.04 | 5.79 | 5.9 | 5.89 | 144600.0 | 5.89 |
| 2020-07-08 | 5.97 | 5.8 | 5.89 | 5.92 | 118600.0 | 5.92 |
| 2020-07-07 | 6.07 | 5.87 | 6.02 | 5.89 | 172900.0 | 5.89 |
| 2020-07-06 | 6.09 | 5.93 | 5.96 | 6.04 | 172300.0 | 6.04 |
| 2020-07-02 | 6.12 | 5.88 | 6.03 | 5.89 | 162600.0 | 5.89 |
| 2020-07-01 | 6.27 | 5.92 | 6.25 | 5.96 | 257400.0 | 5.96 |
| 2020-06-30 | 6.43 | 6.21 | 6.36 | 6.23 | 264100.0 | 6.23 |
| 2020-06-29 | 6.47 | 6.03 | 6.11 | 6.37 | 323100.0 | 6.37 |
| 2020-06-26 | 6.1 | 5.7 | 5.85 | 6.05 | 2008900.0 | 6.05 |
| 2020-06-25 | 5.9 | 5.67 | 5.73 | 5.89 | 380700.0 | 5.89 |
| 2020-06-24 | 6.09 | 5.71 | 5.98 | 5.76 | 469600.0 | 5.76 |
| 2020-06-23 | 6.29 | 5.93 | 5.96 | 6.07 | 602600.0 | 6.07 |
| 2020-06-22 | 6.07 | 5.75 | 5.96 | 5.9 | 680600.0 | 5.9 |
| 2020-06-19 | 6.23 | 5.93 | 6.18 | 5.98 | 686300.0 | 5.98 |
| 2020-06-18 | 6.25 | 6.09 | 6.18 | 6.16 | 410900.0 | 6.16 |
| 2020-06-17 | 6.48 | 6.16 | 6.48 | 6.21 | 437800.0 | 6.21 |
| 2020-06-16 | 6.75 | 6.4 | 6.68 | 6.48 | 172500.0 | 6.48 |
| 2020-06-15 | 6.53 | 6.28 | 6.4 | 6.52 | 258100.0 | 6.52 |
| 2020-06-12 | 6.69 | 6.38 | 6.58 | 6.53 | 234500.0 | 6.53 |
| 2020-06-11 | 6.79 | 6.29 | 6.61 | 6.44 | 446000.0 | 6.44 |
| 2020-06-10 | 6.94 | 6.7 | 6.92 | 6.83 | 171600.0 | 6.83 |
| 2020-06-09 | 6.94 | 6.74 | 6.86 | 6.91 | 180200.0 | 6.91 |
| 2020-06-08 | 7.21 | 6.8 | 7.21 | 6.92 | 335500.0 | 6.92 |
| 2020-06-05 | 7.27 | 6.87 | 6.98 | 7.18 | 291800.0 | 7.18 |
| 2020-06-04 | 6.92 | 6.66 | 6.72 | 6.86 | 217200.0 | 6.86 |
| 2020-06-03 | 6.86 | 6.59 | 6.68 | 6.8 | 204100.0 | 6.8 |
| 2020-06-02 | 6.88 | 6.53 | 6.6 | 6.61 | 303700.0 | 6.61 |
| 2020-06-01 | 6.84 | 6.53 | 6.79 | 6.55 | 350400.0 | 6.55 |
| 2020-05-29 | 6.87 | 6.67 | 6.87 | 6.76 | 226300.0 | 6.76 |
| 2020-05-28 | 7.13 | 6.85 | 7.1 | 6.91 | 162300.0 | 6.91 |
| 2020-05-27 | 7.12 | 6.84 | 6.99 | 7.05 | 183600.0 | 7.05 |
| 2020-05-26 | 7.06 | 6.9 | 7.05 | 6.94 | 177000.0 | 6.94 |
| 2020-05-22 | 7.01 | 6.87 | 6.93 | 6.91 | 173100.0 | 6.91 |
| 2020-05-21 | 7.03 | 6.93 | 6.93 | 6.93 | 228600.0 | 6.93 |
| 2020-05-20 | 7.04 | 6.54 | 6.67 | 6.95 | 287000.0 | 6.95 |
| 2020-05-19 | 6.7 | 6.4 | 6.46 | 6.55 | 298400.0 | 6.55 |
| 2020-05-18 | 6.76 | 6.44 | 6.51 | 6.48 | 269500.0 | 6.48 |
| 2020-05-15 | 6.51 | 6.14 | 6.17 | 6.45 | 236600.0 | 6.45 |
| 2020-05-14 | 6.33 | 6.06 | 6.29 | 6.17 | 328000.0 | 6.17 |
| 2020-05-13 | 6.74 | 6.32 | 6.67 | 6.36 | 243900.0 | 6.36 |
| 2020-05-12 | 6.94 | 6.72 | 6.9 | 6.75 | 318000.0 | 6.75 |
| 2020-05-11 | 7.11 | 6.87 | 7.0 | 6.88 | 283700.0 | 6.88 |
| 2020-05-08 | 7.11 | 6.76 | 6.79 | 7.05 | 214100.0 | 7.05 |
| 2020-05-07 | 7.05 | 6.78 | 6.97 | 6.97 | 321300.0 | 6.97 |
| 2020-05-06 | 7.03 | 6.78 | 6.96 | 6.98 | 200400.0 | 6.98 |
| 2020-05-05 | 7.14 | 6.9 | 6.91 | 6.96 | 296300.0 | 6.96 |
| 2020-05-04 | 6.94 | 6.69 | 6.78 | 6.86 | 213400.0 | 6.86 |
| 2020-05-01 | 6.9 | 6.69 | 6.82 | 6.87 | 229900.0 | 6.87 |
| 2020-04-30 | 7.09 | 6.83 | 6.85 | 6.96 | 372300.0 | 6.96 |
| 2020-04-29 | 7.13 | 6.92 | 6.99 | 6.94 | 467100.0 | 6.94 |
| 2020-04-28 | 6.94 | 6.75 | 6.78 | 6.88 | 203100.0 | 6.88 |
| 2020-04-27 | 6.78 | 6.52 | 6.55 | 6.69 | 202300.0 | 6.69 |
| 2020-04-24 | 6.58 | 6.21 | 6.21 | 6.51 | 187700.0 | 6.51 |
| 2020-04-23 | 6.49 | 6.22 | 6.24 | 6.23 | 260400.0 | 6.23 |
| 2020-04-22 | 6.34 | 6.03 | 6.03 | 6.25 | 226800.0 | 6.25 |
| 2020-04-21 | 6.15 | 5.9 | 5.97 | 5.99 | 313300.0 | 5.99 |
| 2020-04-20 | 6.37 | 6.02 | 6.3 | 6.05 | 232500.0 | 6.05 |
| 2020-04-17 | 6.77 | 6.26 | 6.65 | 6.35 | 299100.0 | 6.35 |
| 2020-04-16 | 6.58 | 6.07 | 6.13 | 6.56 | 305800.0 | 6.56 |
| 2020-04-15 | 6.26 | 5.71 | 5.71 | 6.14 | 217000.0 | 6.14 |
| 2020-04-14 | 6.06 | 5.87 | 5.99 | 5.9 | 392900.0 | 5.9 |
| 2020-04-13 | 6.15 | 5.86 | 6.1 | 5.9 | 257800.0 | 5.9 |
| 2020-04-09 | 6.34 | 5.98 | 6.14 | 6.12 | 317700.0 | 6.12 |
| 2020-04-08 | 6.39 | 5.95 | 5.96 | 6.03 | 325000.0 | 6.03 |
| 2020-04-07 | 6.1 | 5.85 | 6.04 | 5.89 | 341200.0 | 5.89 |
| 2020-04-06 | 5.93 | 5.55 | 5.65 | 5.9 | 322400.0 | 5.9 |
| 2020-04-03 | 5.53 | 5.29 | 5.42 | 5.45 | 220300.0 | 5.45 |
| 2020-04-02 | 5.5 | 5.26 | 5.33 | 5.4 | 250700.0 | 5.4 |
| 2020-04-01 | 5.41 | 5.09 | 5.19 | 5.31 | 384200.0 | 5.31 |
| 2020-03-31 | 5.55 | 5.29 | 5.38 | 5.36 | 308700.0 | 5.36 |
| 2020-03-30 | 5.57 | 5.05 | 5.15 | 5.4 | 303400.0 | 5.4 |
| 2020-03-27 | 5.41 | 5.16 | 5.21 | 5.18 | 261400.0 | 5.18 |
| 2020-03-26 | 5.72 | 5.24 | 5.24 | 5.44 | 339700.0 | 5.44 |
| 2020-03-25 | 5.47 | 5.18 | 5.19 | 5.24 | 294100.0 | 5.24 |
| 2020-03-24 | 5.38 | 4.9 | 5.17 | 5.22 | 342600.0 | 5.22 |
| 2020-03-23 | 5.06 | 4.67 | 4.67 | 4.93 | 308800.0 | 4.93 |
| 2020-03-20 | 5.24 | 4.72 | 5.12 | 4.79 | 408500.0 | 4.79 |
| 2020-03-19 | 5.3 | 4.81 | 4.9 | 5.09 | 409100.0 | 5.09 |
| 2020-03-18 | 5.06 | 4.81 | 4.92 | 4.9 | 369500.0 | 4.9 |
| 2020-03-17 | 5.12 | 4.76 | 4.92 | 5.1 | 404600.0 | 5.1 |
| 2020-03-16 | 5.09 | 4.23 | 4.49 | 4.84 | 373600.0 | 4.84 |
| 2020-03-13 | 4.9 | 4.44 | 4.74 | 4.9 | 838100.0 | 4.9 |
| 2020-03-12 | 5.02 | 4.42 | 4.95 | 4.43 | 557000.0 | 4.43 |
| 2020-03-11 | 5.53 | 5.09 | 5.53 | 5.15 | 459500.0 | 5.15 |
| 2020-03-10 | 5.86 | 5.35 | 5.76 | 5.56 | 418500.0 | 5.56 |
| 2020-03-09 | 6.02 | 5.35 | 5.5 | 5.43 | 536300.0 | 5.43 |
| 2020-03-06 | 6.89 | 5.94 | 6.78 | 6.08 | 958700.0 | 6.08 |
| 2020-03-05 | 7.58 | 7.12 | 7.38 | 7.19 | 217900.0 | 7.19 |
| 2020-03-04 | 7.58 | 7.28 | 7.41 | 7.55 | 170800.0 | 7.55 |
| 2020-03-03 | 7.39 | 7.14 | 7.26 | 7.3 | 194500.0 | 7.3 |
| 2020-03-02 | 7.28 | 6.93 | 6.95 | 7.26 | 300700.0 | 7.26 |
| 2020-02-28 | 7.24 | 6.83 | 7.05 | 6.99 | 282100.0 | 6.99 |
| 2020-02-27 | 7.5 | 7.14 | 7.24 | 7.28 | 284800.0 | 7.28 |
| 2020-02-26 | 7.79 | 7.46 | 7.67 | 7.49 | 221800.0 | 7.49 |
| 2020-02-25 | 7.79 | 7.55 | 7.79 | 7.66 | 150700.0 | 7.66 |
| 2020-02-24 | 7.84 | 7.63 | 7.71 | 7.75 | 174400.0 | 7.75 |
| 2020-02-21 | 8.11 | 7.95 | 8.11 | 7.99 | 94400.0 | 7.99 |
| 2020-02-20 | 8.14 | 7.92 | 7.96 | 8.11 | 189700.0 | 8.11 |
| 2020-02-19 | 8.0 | 7.72 | 7.89 | 7.94 | 249100.0 | 7.94 |
| 2020-02-18 | 7.97 | 7.78 | 7.97 | 7.85 | 217400.0 | 7.85 |