| 名前 | Integrated Media Technology Limited Ordinary Shares |
| ティッカー | IMTE |
| 国 | Australia |
| 上場年 | nan |
| セクター | Consumer Non-Durables |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 5.7 | 5.33 | 5.35 | 5.58 | 182100.0 | 5.58 |
| 2021-02-12 | 5.39 | 5.05 | 5.15 | 5.21 | 269000.0 | 5.21 |
| 2021-02-11 | 5.37 | 5.04 | 5.28 | 5.07 | 87400.0 | 5.07 |
| 2021-02-10 | 5.58 | 4.97 | 5.33 | 5.2 | 332300.0 | 5.2 |
| 2021-02-09 | 5.43 | 5.1 | 5.29 | 5.33 | 204100.0 | 5.33 |
| 2021-02-08 | 5.35 | 4.9 | 5.02 | 5.29 | 317400.0 | 5.29 |
| 2021-02-05 | 5.23 | 4.98 | 5.05 | 5.06 | 339900.0 | 5.06 |
| 2021-02-04 | 5.35 | 4.94 | 5.2 | 5.07 | 307200.0 | 5.07 |
| 2021-02-03 | 5.81 | 4.82 | 5.09 | 5.02 | 1203200.0 | 5.02 |
| 2021-02-02 | 5.35 | 4.65 | 5.24 | 5.23 | 943500.0 | 5.23 |
| 2021-02-01 | 8.9 | 5.61 | 6.84 | 5.96 | 16464400.0 | 5.96 |
| 2021-01-29 | 5.36 | 4.2 | 4.71 | 5.11 | 1056100.0 | 5.11 |
| 2021-01-28 | 5.5 | 4.22 | 4.35 | 4.58 | 1150500.0 | 4.58 |
| 2021-01-27 | 4.91 | 4.11 | 4.26 | 4.35 | 651100.0 | 4.35 |
| 2021-01-26 | 4.6 | 4.15 | 4.15 | 4.34 | 560900.0 | 4.34 |
| 2021-01-25 | 4.27 | 4.05 | 4.14 | 4.12 | 116700.0 | 4.12 |
| 2021-01-22 | 4.28 | 4.01 | 4.1 | 4.2 | 173100.0 | 4.2 |
| 2021-01-21 | 4.19 | 4.01 | 4.02 | 4.07 | 58800.0 | 4.07 |
| 2021-01-20 | 4.21 | 3.94 | 4.17 | 4.01 | 113900.0 | 4.01 |
| 2021-01-19 | 4.22 | 4.09 | 4.12 | 4.2 | 69200.0 | 4.2 |
| 2021-01-15 | 4.25 | 4.05 | 4.25 | 4.05 | 169200.0 | 4.05 |
| 2021-01-14 | 4.56 | 4.21 | 4.23 | 4.25 | 422000.0 | 4.25 |
| 2021-01-13 | 4.32 | 4.16 | 4.19 | 4.19 | 137200.0 | 4.19 |
| 2021-01-12 | 4.38 | 4.13 | 4.24 | 4.14 | 294200.0 | 4.14 |
| 2021-01-11 | 4.43 | 4.07 | 4.15 | 4.18 | 354900.0 | 4.18 |
| 2021-01-08 | 4.57 | 3.92 | 4.11 | 4.29 | 698900.0 | 4.29 |
| 2021-01-07 | 4.93 | 3.81 | 3.81 | 4.49 | 2257100.0 | 4.49 |
| 2021-01-06 | 4.18 | 3.75 | 3.76 | 3.83 | 600000.0 | 3.83 |
| 2021-01-05 | 3.84 | 3.63 | 3.63 | 3.75 | 77800.0 | 3.75 |
| 2021-01-04 | 4.19 | 3.59 | 3.89 | 3.67 | 205900.0 | 3.67 |
| 2020-12-31 | 4.24 | 3.86 | 4.09 | 3.9 | 548700.0 | 3.9 |
| 2020-12-30 | 4.38 | 3.8 | 4.17 | 4.15 | 559700.0 | 4.15 |
| 2020-12-29 | 6.9 | 4.0 | 5.63 | 4.41 | 5330800.0 | 4.41 |
| 2020-12-28 | 4.65 | 3.8 | 3.95 | 3.95 | 515600.0 | 3.95 |
| 2020-12-24 | 4.05 | 3.9 | 4.02 | 3.96 | 15200.0 | 3.96 |
| 2020-12-23 | 4.2 | 3.99 | 4.14 | 4.04 | 73800.0 | 4.04 |
| 2020-12-22 | 4.15 | 4.01 | 4.15 | 4.04 | 45300.0 | 4.04 |
| 2020-12-21 | 4.3 | 3.92 | 4.0 | 4.1 | 159900.0 | 4.1 |
| 2020-12-18 | 4.11 | 3.95 | 4.03 | 4.05 | 35600.0 | 4.05 |
| 2020-12-17 | 4.38 | 3.9 | 4.02 | 3.91 | 364900.0 | 3.91 |
| 2020-12-16 | 3.96 | 3.85 | 3.87 | 3.9 | 8700.0 | 3.9 |
| 2020-12-15 | 4.05 | 3.82 | 4.05 | 3.97 | 33200.0 | 3.97 |
| 2020-12-14 | 4.25 | 3.99 | 4.2 | 4.0 | 60700.0 | 4.0 |
| 2020-12-11 | 4.3 | 4.13 | 4.3 | 4.15 | 21600.0 | 4.15 |
| 2020-12-10 | 4.25 | 4.14 | 4.15 | 4.2 | 33200.0 | 4.2 |
| 2020-12-09 | 4.41 | 4.16 | 4.4 | 4.18 | 103500.0 | 4.18 |
| 2020-12-08 | 4.49 | 4.15 | 4.23 | 4.34 | 286100.0 | 4.34 |
| 2020-12-07 | 4.3 | 4.13 | 4.21 | 4.23 | 15900.0 | 4.23 |
| 2020-12-04 | 4.38 | 4.18 | 4.35 | 4.19 | 13100.0 | 4.19 |
| 2020-12-03 | 4.3 | 4.17 | 4.27 | 4.17 | 12200.0 | 4.17 |
| 2020-12-02 | 4.41 | 4.18 | 4.41 | 4.23 | 32300.0 | 4.23 |
| 2020-12-01 | 4.58 | 4.42 | 4.48 | 4.49 | 38600.0 | 4.49 |
| 2020-11-30 | 4.61 | 4.36 | 4.6 | 4.6 | 31600.0 | 4.6 |
| 2020-11-27 | 4.6 | 4.32 | 4.55 | 4.37 | 37900.0 | 4.37 |
| 2020-11-25 | 4.89 | 4.35 | 4.57 | 4.55 | 107400.0 | 4.55 |
| 2020-11-24 | 4.86 | 4.52 | 4.59 | 4.66 | 52400.0 | 4.66 |
| 2020-11-23 | 4.93 | 4.48 | 4.9 | 4.67 | 100600.0 | 4.67 |
| 2020-11-20 | 5.65 | 4.35 | 4.35 | 5.07 | 719600.0 | 5.07 |
| 2020-11-19 | 4.69 | 4.3 | 4.3 | 4.39 | 125500.0 | 4.39 |
| 2020-11-18 | 4.4 | 4.2 | 4.26 | 4.3 | 33400.0 | 4.3 |
| 2020-11-17 | 4.39 | 4.18 | 4.37 | 4.22 | 10200.0 | 4.22 |
| 2020-11-16 | 4.37 | 4.2 | 4.37 | 4.29 | 25700.0 | 4.29 |
| 2020-11-13 | 4.23 | 4.13 | 4.23 | 4.15 | 13000.0 | 4.15 |
| 2020-11-12 | 4.41 | 4.09 | 4.26 | 4.29 | 14400.0 | 4.29 |
| 2020-11-11 | 4.5 | 4.23 | 4.5 | 4.3 | 6100.0 | 4.3 |
| 2020-11-10 | 4.41 | 4.09 | 4.09 | 4.2 | 41600.0 | 4.2 |
| 2020-11-09 | 4.3 | 4.04 | 4.19 | 4.04 | 22800.0 | 4.04 |
| 2020-11-06 | 4.64 | 4.08 | 4.19 | 4.19 | 44900.0 | 4.19 |
| 2020-11-05 | 4.73 | 3.98 | 4.14 | 4.61 | 185800.0 | 4.61 |
| 2020-11-04 | 4.15 | 4.0 | 4.0 | 4.14 | 17000.0 | 4.14 |
| 2020-11-03 | 4.1 | 3.9 | 3.95 | 4.0 | 15300.0 | 4.0 |
| 2020-11-02 | 3.96 | 3.79 | 3.87 | 3.88 | 19000.0 | 3.88 |
| 2020-10-30 | 3.96 | 3.8 | 3.85 | 3.81 | 9500.0 | 3.81 |
| 2020-10-29 | 4.07 | 3.79 | 3.93 | 3.99 | 32000.0 | 3.99 |
| 2020-10-28 | 4.24 | 3.78 | 4.24 | 3.97 | 68300.0 | 3.97 |
| 2020-10-27 | 4.41 | 4.03 | 4.3 | 4.12 | 48600.0 | 4.12 |
| 2020-10-26 | 4.63 | 4.16 | 4.6 | 4.42 | 149300.0 | 4.42 |
| 2020-10-23 | 4.82 | 4.14 | 4.37 | 4.82 | 269200.0 | 4.82 |
| 2020-10-22 | 4.57 | 4.08 | 4.09 | 4.45 | 70400.0 | 4.45 |
| 2020-10-21 | 4.15 | 3.97 | 4.1 | 4.01 | 18000.0 | 4.01 |
| 2020-10-20 | 4.42 | 3.93 | 4.01 | 3.93 | 59500.0 | 3.93 |
| 2020-10-19 | 4.58 | 4.01 | 4.31 | 4.01 | 130700.0 | 4.01 |
| 2020-10-16 | 4.7 | 3.92 | 4.02 | 4.55 | 468400.0 | 4.55 |
| 2020-10-15 | 3.95 | 3.74 | 3.77 | 3.83 | 20400.0 | 3.83 |
| 2020-10-14 | 3.99 | 3.79 | 3.85 | 3.79 | 5600.0 | 3.79 |
| 2020-10-13 | 3.92 | 3.77 | 3.83 | 3.85 | 5800.0 | 3.85 |
| 2020-10-12 | 4.2 | 3.75 | 3.77 | 3.85 | 51400.0 | 3.85 |
| 2020-10-09 | 3.97 | 3.78 | 3.82 | 3.84 | 9900.0 | 3.84 |
| 2020-10-08 | 4.28 | 3.7 | 4.17 | 3.82 | 51800.0 | 3.82 |
| 2020-10-07 | 4.88 | 3.76 | 3.85 | 4.2 | 463400.0 | 4.2 |
| 2020-10-06 | 3.99 | 3.74 | 3.75 | 3.99 | 5500.0 | 3.99 |
| 2020-10-05 | 3.83 | 3.7 | 3.7 | 3.82 | 6700.0 | 3.82 |
| 2020-10-02 | 3.91 | 3.6 | 3.72 | 3.74 | 27700.0 | 3.74 |
| 2020-10-01 | 4.01 | 3.7 | 3.98 | 3.73 | 16300.0 | 3.73 |
| 2020-09-30 | 4.04 | 3.62 | 3.63 | 3.76 | 72200.0 | 3.76 |
| 2020-09-29 | 3.77 | 3.57 | 3.76 | 3.61 | 26100.0 | 3.61 |
| 2020-09-28 | 3.93 | 3.75 | 3.93 | 3.76 | 16400.0 | 3.76 |
| 2020-09-25 | 3.96 | 3.75 | 3.75 | 3.8 | 6300.0 | 3.8 |
| 2020-09-24 | 3.86 | 3.54 | 3.57 | 3.78 | 18700.0 | 3.78 |
| 2020-09-23 | 4.16 | 3.56 | 3.89 | 3.6 | 34500.0 | 3.6 |
| 2020-09-22 | 3.97 | 3.9 | 3.97 | 3.95 | 3600.0 | 3.95 |
| 2020-09-21 | 4.14 | 3.8 | 4.06 | 3.8 | 20100.0 | 3.8 |
| 2020-09-18 | 4.05 | 3.7 | 3.7 | 3.94 | 31200.0 | 3.94 |
| 2020-09-17 | 4.05 | 3.68 | 3.69 | 3.75 | 47000.0 | 3.75 |
| 2020-09-16 | 3.84 | 3.66 | 3.72 | 3.75 | 14400.0 | 3.75 |
| 2020-09-15 | 3.8 | 3.67 | 3.75 | 3.67 | 9900.0 | 3.67 |
| 2020-09-14 | 3.7 | 3.6 | 3.62 | 3.67 | 9400.0 | 3.67 |
| 2020-09-11 | 3.68 | 3.52 | 3.67 | 3.65 | 2700.0 | 3.65 |
| 2020-09-10 | 3.75 | 3.6 | 3.68 | 3.65 | 15400.0 | 3.65 |
| 2020-09-09 | 3.87 | 3.62 | 3.69 | 3.64 | 20000.0 | 3.64 |
| 2020-09-08 | 3.86 | 3.61 | 3.81 | 3.61 | 19600.0 | 3.61 |
| 2020-09-04 | 3.91 | 3.43 | 3.85 | 3.88 | 15500.0 | 3.88 |
| 2020-09-03 | 4.0 | 3.7 | 3.79 | 3.99 | 23700.0 | 3.99 |
| 2020-09-02 | 4.03 | 3.72 | 4.03 | 3.98 | 17600.0 | 3.98 |
| 2020-09-01 | 4.16 | 3.39 | 3.5 | 3.9 | 107300.0 | 3.9 |
| 2020-08-31 | 3.62 | 3.37 | 3.37 | 3.47 | 10000.0 | 3.47 |
| 2020-08-28 | 3.69 | 3.43 | 3.69 | 3.46 | 9300.0 | 3.46 |
| 2020-08-27 | 3.67 | 3.3 | 3.39 | 3.61 | 42600.0 | 3.61 |
| 2020-08-26 | 3.5 | 3.28 | 3.43 | 3.5 | 5800.0 | 3.5 |
| 2020-08-25 | 3.49 | 3.29 | 3.29 | 3.36 | 8900.0 | 3.36 |
| 2020-08-24 | 3.63 | 3.31 | 3.63 | 3.35 | 28900.0 | 3.35 |
| 2020-08-21 | 3.61 | 3.51 | 3.59 | 3.53 | 11900.0 | 3.53 |
| 2020-08-20 | 3.68 | 3.5 | 3.53 | 3.52 | 17400.0 | 3.52 |
| 2020-08-19 | 3.69 | 3.52 | 3.67 | 3.52 | 13100.0 | 3.52 |
| 2020-08-18 | 3.8 | 3.6 | 3.7 | 3.67 | 20300.0 | 3.67 |
| 2020-08-17 | 3.9 | 3.65 | 3.8 | 3.78 | 12800.0 | 3.78 |
| 2020-08-14 | 4.05 | 3.61 | 4.05 | 3.73 | 23000.0 | 3.73 |
| 2020-08-13 | 4.26 | 3.81 | 4.18 | 3.81 | 38200.0 | 3.81 |
| 2020-08-12 | 4.18 | 3.83 | 3.94 | 4.14 | 48400.0 | 4.14 |
| 2020-08-11 | 4.14 | 3.83 | 4.14 | 3.83 | 64600.0 | 3.83 |
| 2020-08-10 | 4.37 | 3.91 | 4.06 | 4.01 | 32700.0 | 4.01 |
| 2020-08-07 | 4.81 | 3.91 | 4.5 | 4.01 | 143600.0 | 4.01 |
| 2020-08-06 | 4.8 | 3.78 | 3.81 | 4.64 | 290800.0 | 4.64 |
| 2020-08-05 | 3.88 | 3.67 | 3.78 | 3.87 | 21600.0 | 3.87 |
| 2020-08-04 | 3.82 | 3.59 | 3.59 | 3.68 | 43600.0 | 3.68 |
| 2020-08-03 | 3.68 | 3.46 | 3.55 | 3.49 | 8600.0 | 3.49 |
| 2020-07-31 | 3.61 | 3.41 | 3.55 | 3.49 | 28800.0 | 3.49 |
| 2020-07-30 | 3.85 | 3.51 | 3.62 | 3.59 | 57900.0 | 3.59 |
| 2020-07-29 | 3.69 | 3.49 | 3.69 | 3.51 | 10300.0 | 3.51 |
| 2020-07-28 | 3.61 | 3.51 | 3.51 | 3.52 | 6100.0 | 3.52 |
| 2020-07-27 | 3.78 | 3.51 | 3.51 | 3.53 | 12600.0 | 3.53 |
| 2020-07-24 | 3.77 | 3.4 | 3.77 | 3.52 | 20500.0 | 3.52 |
| 2020-07-23 | 3.85 | 3.55 | 3.85 | 3.6 | 24100.0 | 3.6 |
| 2020-07-22 | 3.85 | 3.5 | 3.51 | 3.77 | 34800.0 | 3.77 |
| 2020-07-21 | 3.68 | 3.52 | 3.64 | 3.55 | 17100.0 | 3.55 |
| 2020-07-20 | 3.85 | 3.57 | 3.62 | 3.63 | 25700.0 | 3.63 |
| 2020-07-17 | 3.84 | 3.57 | 3.68 | 3.64 | 26400.0 | 3.64 |
| 2020-07-16 | 4.23 | 3.45 | 3.45 | 3.76 | 218800.0 | 3.76 |
| 2020-07-15 | 3.61 | 3.4 | 3.47 | 3.54 | 18200.0 | 3.54 |
| 2020-07-14 | 3.51 | 3.39 | 3.39 | 3.47 | 12700.0 | 3.47 |
| 2020-07-13 | 3.78 | 3.38 | 3.62 | 3.47 | 35300.0 | 3.47 |
| 2020-07-10 | 3.85 | 3.53 | 3.85 | 3.61 | 22800.0 | 3.61 |
| 2020-07-09 | 3.89 | 3.67 | 3.74 | 3.76 | 15200.0 | 3.76 |
| 2020-07-08 | 3.84 | 3.66 | 3.75 | 3.83 | 25400.0 | 3.83 |
| 2020-07-07 | 3.88 | 3.67 | 3.67 | 3.82 | 16800.0 | 3.82 |
| 2020-07-06 | 3.86 | 3.61 | 3.7 | 3.76 | 47200.0 | 3.76 |
| 2020-07-02 | 4.0 | 3.57 | 3.67 | 3.76 | 53400.0 | 3.76 |
| 2020-07-01 | 3.8 | 3.48 | 3.6 | 3.72 | 47600.0 | 3.72 |
| 2020-06-30 | 3.85 | 3.38 | 3.45 | 3.69 | 92900.0 | 3.69 |
| 2020-06-29 | 4.0 | 3.3 | 3.8 | 3.5 | 95600.0 | 3.5 |
| 2020-06-26 | 4.31 | 3.7 | 4.3 | 3.85 | 66600.0 | 3.85 |
| 2020-06-25 | 4.38 | 3.91 | 3.91 | 4.34 | 84000.0 | 4.34 |
| 2020-06-24 | 4.56 | 3.87 | 4.54 | 3.9 | 113400.0 | 3.9 |
| 2020-06-23 | 4.95 | 4.56 | 4.77 | 4.63 | 89400.0 | 4.63 |
| 2020-06-22 | 5.24 | 4.76 | 4.92 | 4.88 | 74500.0 | 4.88 |
| 2020-06-19 | 5.76 | 4.78 | 5.53 | 5.25 | 207200.0 | 5.25 |
| 2020-06-18 | 6.13 | 4.83 | 5.1 | 5.95 | 460700.0 | 5.95 |
| 2020-06-17 | 13.31 | 5.28 | 8.0 | 5.5 | 4568000.0 | 5.5 |
| 2020-06-16 | 4.53 | 3.89 | 4.06 | 4.4 | 680100.0 | 4.4 |
| 2020-06-15 | 4.68 | 3.6 | 4.0 | 4.14 | 360600.0 | 4.14 |
| 2020-06-12 | 4.09 | 3.5 | 3.58 | 3.86 | 119700.0 | 3.86 |
| 2020-06-11 | 4.1 | 3.46 | 4.02 | 3.48 | 176400.0 | 3.48 |
| 2020-06-10 | 4.4 | 3.53 | 3.53 | 3.8 | 364800.0 | 3.8 |
| 2020-06-09 | 3.67 | 3.42 | 3.42 | 3.57 | 37500.0 | 3.57 |
| 2020-06-08 | 3.7 | 3.43 | 3.48 | 3.51 | 54100.0 | 3.51 |
| 2020-06-05 | 3.85 | 3.3 | 3.85 | 3.48 | 190700.0 | 3.48 |
| 2020-06-04 | 4.4 | 3.6 | 3.75 | 3.94 | 393200.0 | 3.94 |
| 2020-06-03 | 3.72 | 3.23 | 3.5 | 3.59 | 248900.0 | 3.59 |
| 2020-06-02 | 3.84 | 3.44 | 3.81 | 3.5 | 142900.0 | 3.5 |
| 2020-06-01 | 4.15 | 3.56 | 3.58 | 3.65 | 56900.0 | 3.65 |
| 2020-05-29 | 3.72 | 3.55 | 3.72 | 3.6 | 9300.0 | 3.6 |
| 2020-05-28 | 4.37 | 3.6 | 3.8 | 3.71 | 112900.0 | 3.71 |
| 2020-05-27 | 3.96 | 3.38 | 3.49 | 3.76 | 90300.0 | 3.76 |
| 2020-05-26 | 3.57 | 3.3 | 3.37 | 3.57 | 29400.0 | 3.57 |
| 2020-05-22 | 3.49 | 3.21 | 3.3 | 3.36 | 10100.0 | 3.36 |
| 2020-05-21 | 3.65 | 3.09 | 3.51 | 3.41 | 31300.0 | 3.41 |
| 2020-05-20 | 3.6 | 3.4 | 3.4 | 3.52 | 37300.0 | 3.52 |
| 2020-05-19 | 3.54 | 3.26 | 3.28 | 3.39 | 29100.0 | 3.39 |
| 2020-05-18 | 3.63 | 3.2 | 3.39 | 3.53 | 36900.0 | 3.53 |
| 2020-05-15 | 3.5 | 3.12 | 3.45 | 3.21 | 59200.0 | 3.21 |
| 2020-05-14 | 3.92 | 3.3 | 3.73 | 3.51 | 91600.0 | 3.51 |
| 2020-05-13 | 3.89 | 3.04 | 3.24 | 3.38 | 172200.0 | 3.38 |
| 2020-05-12 | 3.41 | 3.15 | 3.34 | 3.15 | 5900.0 | 3.15 |
| 2020-05-11 | 3.41 | 3.13 | 3.38 | 3.28 | 12400.0 | 3.28 |
| 2020-05-08 | 3.5 | 3.25 | 3.25 | 3.4 | 10100.0 | 3.4 |
| 2020-05-07 | 3.78 | 3.0 | 3.02 | 3.34 | 52500.0 | 3.34 |
| 2020-05-06 | 4.2 | 3.1 | 3.61 | 3.35 | 145800.0 | 3.35 |
| 2020-05-05 | 3.7 | 3.1 | 3.24 | 3.61 | 108500.0 | 3.61 |
| 2020-05-04 | 3.36 | 2.93 | 3.27 | 3.14 | 23500.0 | 3.14 |
| 2020-05-01 | 3.3 | 3.11 | 3.3 | 3.12 | 4700.0 | 3.12 |
| 2020-04-30 | 3.5 | 3.13 | 3.5 | 3.34 | 4000.0 | 3.34 |
| 2020-04-29 | 3.67 | 3.29 | 3.29 | 3.33 | 22200.0 | 3.33 |
| 2020-04-28 | 3.67 | 3.12 | 3.42 | 3.33 | 13300.0 | 3.33 |
| 2020-04-27 | 3.86 | 3.31 | 3.47 | 3.43 | 17200.0 | 3.43 |
| 2020-04-24 | 3.89 | 3.41 | 3.75 | 3.45 | 11300.0 | 3.45 |
| 2020-04-23 | 4.33 | 3.4 | 4.33 | 3.83 | 10100.0 | 3.83 |
| 2020-04-22 | 5.24 | 3.75 | 4.45 | 3.95 | 78000.0 | 3.95 |
| 2020-04-21 | 4.54 | 3.05 | 3.5 | 4.54 | 100400.0 | 4.54 |
| 2020-04-20 | 3.52 | 3.37 | 3.4 | 3.5 | 2500.0 | 3.5 |
| 2020-04-17 | 3.63 | 3.35 | 3.39 | 3.49 | 5100.0 | 3.49 |
| 2020-04-16 | 3.52 | 3.36 | 3.48 | 3.52 | 1900.0 | 3.52 |
| 2020-04-15 | 3.54 | 3.2 | 3.4 | 3.51 | 2500.0 | 3.51 |
| 2020-04-14 | 3.51 | 3.3 | 3.3 | 3.42 | 10500.0 | 3.42 |
| 2020-04-13 | 3.55 | 3.15 | 3.55 | 3.5 | 2400.0 | 3.5 |
| 2020-04-09 | 3.55 | 3.26 | 3.55 | 3.35 | 2400.0 | 3.35 |
| 2020-04-08 | 3.49 | 3.32 | 3.49 | 3.38 | 1800.0 | 3.38 |
| 2020-04-07 | 3.5 | 3.1 | 3.46 | 3.28 | 16600.0 | 3.28 |
| 2020-04-06 | 3.79 | 3.35 | 3.75 | 3.58 | 5900.0 | 3.58 |
| 2020-04-03 | 3.67 | 3.07 | 3.31 | 3.67 | 8500.0 | 3.67 |
| 2020-04-02 | 3.7 | 2.88 | 3.21 | 3.52 | 13600.0 | 3.52 |
| 2020-04-01 | 3.29 | 3.0 | 3.1 | 3.0 | 9100.0 | 3.0 |
| 2020-03-31 | 3.8 | 2.88 | 3.15 | 3.16 | 35600.0 | 3.16 |
| 2020-03-30 | 3.47 | 2.87 | 3.12 | 2.97 | 6100.0 | 2.97 |
| 2020-03-27 | 3.45 | 2.6 | 2.86 | 3.3 | 49300.0 | 3.3 |
| 2020-03-26 | 3.19 | 2.86 | 3.19 | 2.86 | 9900.0 | 2.86 |
| 2020-03-25 | 3.51 | 2.82 | 3.11 | 3.16 | 17800.0 | 3.16 |
| 2020-03-24 | 3.06 | 2.6 | 2.96 | 2.89 | 21400.0 | 2.89 |
| 2020-03-23 | 3.09 | 2.65 | 2.65 | 2.95 | 14400.0 | 2.95 |
| 2020-03-20 | 3.14 | 2.65 | 3.14 | 2.69 | 8300.0 | 2.69 |
| 2020-03-19 | 3.21 | 2.64 | 3.15 | 3.14 | 58400.0 | 3.14 |
| 2020-03-18 | 3.56 | 2.93 | 3.56 | 3.1 | 1900.0 | 3.1 |
| 2020-03-17 | 3.79 | 3.38 | 3.79 | 3.38 | 1400.0 | 3.38 |
| 2020-03-16 | 3.86 | 3.21 | 3.75 | 3.44 | 5000.0 | 3.44 |
| 2020-03-13 | 4.14 | 3.31 | 4.14 | 3.84 | 4700.0 | 3.84 |
| 2020-03-12 | 4.35 | 2.99 | 2.99 | 3.57 | 4100.0 | 3.57 |
| 2020-03-11 | 4.47 | 3.66 | 4.44 | 4.15 | 14700.0 | 4.15 |
| 2020-03-10 | 4.91 | 3.78 | 3.78 | 4.45 | 5700.0 | 4.45 |
| 2020-03-09 | 4.75 | 4.01 | 4.05 | 4.36 | 7100.0 | 4.36 |
| 2020-03-06 | 4.93 | 4.47 | 4.7 | 4.87 | 3700.0 | 4.87 |
| 2020-03-05 | 5.03 | 4.66 | 4.92 | 4.85 | 3800.0 | 4.85 |
| 2020-03-04 | 5.27 | 5.06 | 5.23 | 5.18 | 4600.0 | 5.18 |
| 2020-03-03 | 5.49 | 4.85 | 5.49 | 5.04 | 3300.0 | 5.04 |
| 2020-03-02 | 5.24 | 4.77 | 4.77 | 5.02 | 2200.0 | 5.02 |
| 2020-02-28 | 5.3 | 4.84 | 4.99 | 5.08 | 12500.0 | 5.08 |
| 2020-02-27 | 5.6 | 4.85 | 5.6 | 5.14 | 15200.0 | 5.14 |
| 2020-02-26 | 6.69 | 5.61 | 5.61 | 5.91 | 8700.0 | 5.91 |
| 2020-02-25 | 6.67 | 5.27 | 5.62 | 6.1 | 10500.0 | 6.1 |
| 2020-02-24 | 6.3 | 5.58 | 6.2 | 6.27 | 2400.0 | 6.27 |
| 2020-02-21 | 6.61 | 6.4 | 6.61 | 6.47 | 400.0 | 6.47 |
| 2020-02-20 | 6.52 | 6.48 | 6.5 | 6.52 | 700.0 | 6.52 |
| 2020-02-19 | 6.61 | 6.2 | 6.2 | 6.4 | 1700.0 | 6.4 |
| 2020-02-18 | 6.75 | 6.1 | 6.5 | 6.2 | 8800.0 | 6.2 |