| 名前 | Inspired Entertainment Inc. Common Stock |
| ティッカー | INSE |
| 国 | United States |
| 上場年 | 2014.0 |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 7.77 | 7.45 | 7.53 | 7.51 | 27000.0 | 7.51 |
| 2021-02-12 | 7.9 | 7.34 | 7.34 | 7.84 | 31800.0 | 7.84 |
| 2021-02-11 | 8.0 | 7.49 | 8.0 | 7.62 | 27600.0 | 7.62 |
| 2021-02-10 | 8.41 | 7.8 | 8.03 | 7.95 | 38600.0 | 7.95 |
| 2021-02-09 | 8.6 | 7.31 | 7.43 | 7.91 | 228200.0 | 7.91 |
| 2021-02-08 | 8.0 | 6.64 | 6.8 | 7.38 | 160400.0 | 7.38 |
| 2021-02-05 | 6.78 | 6.18 | 6.18 | 6.61 | 122900.0 | 6.61 |
| 2021-02-04 | 6.39 | 6.21 | 6.23 | 6.35 | 14500.0 | 6.35 |
| 2021-02-03 | 6.38 | 6.14 | 6.15 | 6.25 | 30500.0 | 6.25 |
| 2021-02-02 | 6.47 | 6.14 | 6.26 | 6.16 | 15100.0 | 6.16 |
| 2021-02-01 | 6.65 | 5.94 | 6.06 | 6.27 | 61600.0 | 6.27 |
| 2021-01-29 | 6.23 | 5.76 | 6.1 | 6.09 | 17100.0 | 6.09 |
| 2021-01-28 | 6.35 | 6.06 | 6.32 | 6.24 | 16200.0 | 6.24 |
| 2021-01-27 | 6.75 | 6.29 | 6.42 | 6.32 | 19200.0 | 6.32 |
| 2021-01-26 | 6.78 | 6.51 | 6.72 | 6.57 | 15800.0 | 6.57 |
| 2021-01-25 | 6.7 | 6.51 | 6.62 | 6.61 | 35200.0 | 6.61 |
| 2021-01-22 | 6.55 | 6.06 | 6.24 | 6.55 | 50100.0 | 6.55 |
| 2021-01-21 | 6.28 | 6.0 | 6.12 | 6.27 | 16600.0 | 6.27 |
| 2021-01-20 | 6.78 | 5.88 | 6.75 | 6.0 | 57700.0 | 6.0 |
| 2021-01-19 | 6.87 | 6.36 | 6.85 | 6.77 | 25200.0 | 6.77 |
| 2021-01-15 | 6.95 | 6.68 | 6.94 | 6.73 | 31200.0 | 6.73 |
| 2021-01-14 | 7.01 | 6.78 | 6.98 | 6.93 | 18600.0 | 6.93 |
| 2021-01-13 | 6.98 | 6.65 | 6.87 | 6.9 | 12100.0 | 6.9 |
| 2021-01-12 | 6.99 | 6.36 | 6.36 | 6.79 | 16900.0 | 6.79 |
| 2021-01-11 | 6.36 | 6.05 | 6.22 | 6.34 | 62800.0 | 6.34 |
| 2021-01-08 | 6.4 | 6.22 | 6.28 | 6.33 | 9700.0 | 6.33 |
| 2021-01-07 | 6.4 | 6.21 | 6.37 | 6.31 | 20600.0 | 6.31 |
| 2021-01-06 | 6.32 | 6.02 | 6.02 | 6.25 | 20300.0 | 6.25 |
| 2021-01-05 | 6.23 | 6.0 | 6.23 | 6.09 | 27800.0 | 6.09 |
| 2021-01-04 | 6.69 | 6.19 | 6.69 | 6.23 | 7000.0 | 6.23 |
| 2020-12-31 | 6.7 | 6.48 | 6.68 | 6.58 | 8400.0 | 6.58 |
| 2020-12-30 | 6.78 | 6.54 | 6.56 | 6.74 | 12700.0 | 6.74 |
| 2020-12-29 | 6.84 | 6.52 | 6.84 | 6.62 | 19100.0 | 6.62 |
| 2020-12-28 | 6.95 | 6.74 | 6.95 | 6.76 | 14000.0 | 6.76 |
| 2020-12-24 | 6.87 | 6.76 | 6.79 | 6.84 | 3300.0 | 6.84 |
| 2020-12-23 | 6.86 | 6.55 | 6.56 | 6.81 | 19500.0 | 6.81 |
| 2020-12-22 | 6.75 | 6.4 | 6.4 | 6.49 | 16800.0 | 6.49 |
| 2020-12-21 | 6.46 | 5.8 | 6.07 | 6.45 | 41400.0 | 6.45 |
| 2020-12-18 | 6.3 | 6.04 | 6.09 | 6.05 | 16700.0 | 6.05 |
| 2020-12-17 | 6.41 | 5.92 | 6.41 | 6.15 | 16600.0 | 6.15 |
| 2020-12-16 | 6.51 | 6.01 | 6.51 | 6.2 | 14200.0 | 6.2 |
| 2020-12-15 | 6.3 | 6.05 | 6.06 | 6.15 | 43000.0 | 6.15 |
| 2020-12-14 | 6.66 | 6.01 | 6.6 | 6.05 | 69800.0 | 6.05 |
| 2020-12-11 | 6.94 | 6.46 | 6.92 | 6.6 | 41300.0 | 6.6 |
| 2020-12-10 | 7.15 | 6.89 | 6.94 | 7.02 | 34500.0 | 7.02 |
| 2020-12-09 | 7.0 | 6.79 | 6.99 | 6.91 | 16700.0 | 6.91 |
| 2020-12-08 | 7.09 | 6.94 | 6.97 | 6.98 | 22500.0 | 6.98 |
| 2020-12-07 | 7.1 | 6.91 | 6.91 | 6.98 | 40700.0 | 6.98 |
| 2020-12-04 | 7.31 | 7.01 | 7.25 | 7.15 | 50900.0 | 7.15 |
| 2020-12-03 | 7.32 | 6.75 | 6.79 | 7.15 | 156000.0 | 7.15 |
| 2020-12-02 | 6.85 | 6.5 | 6.51 | 6.82 | 54100.0 | 6.82 |
| 2020-12-01 | 6.87 | 6.52 | 6.64 | 6.56 | 103800.0 | 6.56 |
| 2020-11-30 | 6.79 | 6.41 | 6.46 | 6.65 | 77000.0 | 6.65 |
| 2020-11-27 | 6.45 | 6.26 | 6.28 | 6.45 | 36100.0 | 6.45 |
| 2020-11-25 | 6.5 | 6.01 | 6.03 | 6.21 | 45800.0 | 6.21 |
| 2020-11-24 | 6.14 | 5.97 | 6.08 | 6.06 | 56300.0 | 6.06 |
| 2020-11-23 | 6.14 | 5.86 | 5.88 | 6.05 | 42800.0 | 6.05 |
| 2020-11-20 | 6.13 | 5.84 | 5.99 | 5.86 | 39100.0 | 5.86 |
| 2020-11-19 | 6.14 | 5.46 | 5.52 | 5.95 | 89200.0 | 5.95 |
| 2020-11-18 | 5.91 | 5.52 | 5.52 | 5.6 | 27400.0 | 5.6 |
| 2020-11-17 | 5.93 | 5.59 | 5.83 | 5.6 | 93400.0 | 5.6 |
| 2020-11-16 | 6.17 | 5.77 | 6.17 | 5.88 | 76300.0 | 5.88 |
| 2020-11-13 | 6.2 | 5.45 | 5.8 | 5.9 | 310400.0 | 5.9 |
| 2020-11-12 | 5.92 | 5.08 | 5.45 | 5.82 | 504200.0 | 5.82 |
| 2020-11-11 | 5.1 | 4.05 | 4.21 | 5.0 | 96800.0 | 5.0 |
| 2020-11-10 | 4.8 | 4.35 | 4.8 | 4.42 | 69300.0 | 4.42 |
| 2020-11-09 | 4.9 | 4.5 | 4.54 | 4.79 | 76600.0 | 4.79 |
| 2020-11-06 | 4.46 | 4.26 | 4.46 | 4.43 | 10400.0 | 4.43 |
| 2020-11-05 | 4.57 | 4.26 | 4.26 | 4.4 | 21900.0 | 4.4 |
| 2020-11-04 | 4.33 | 4.18 | 4.29 | 4.23 | 8200.0 | 4.23 |
| 2020-11-03 | 4.39 | 3.91 | 3.99 | 4.29 | 45300.0 | 4.29 |
| 2020-11-02 | 4.08 | 3.82 | 4.01 | 3.93 | 21000.0 | 3.93 |
| 2020-10-30 | 4.26 | 3.88 | 4.26 | 4.0 | 39800.0 | 4.0 |
| 2020-10-29 | 4.55 | 4.1 | 4.22 | 4.17 | 22600.0 | 4.17 |
| 2020-10-28 | 4.22 | 3.67 | 3.7 | 4.09 | 33400.0 | 4.09 |
| 2020-10-27 | 3.95 | 3.79 | 3.95 | 3.84 | 27000.0 | 3.84 |
| 2020-10-26 | 4.22 | 3.96 | 4.22 | 3.98 | 16100.0 | 3.98 |
| 2020-10-23 | 4.44 | 4.12 | 4.44 | 4.33 | 31200.0 | 4.33 |
| 2020-10-22 | 4.8 | 4.4 | 4.8 | 4.42 | 55100.0 | 4.42 |
| 2020-10-21 | 4.94 | 4.59 | 4.85 | 4.86 | 157700.0 | 4.86 |
| 2020-10-20 | 4.97 | 4.64 | 4.96 | 4.92 | 43900.0 | 4.92 |
| 2020-10-19 | 5.5 | 4.84 | 5.2 | 4.98 | 68900.0 | 4.98 |
| 2020-10-16 | 5.79 | 5.13 | 5.13 | 5.18 | 129600.0 | 5.18 |
| 2020-10-15 | 5.26 | 4.44 | 4.75 | 5.16 | 102500.0 | 5.16 |
| 2020-10-14 | 4.71 | 4.25 | 4.26 | 4.71 | 201800.0 | 4.71 |
| 2020-10-13 | 4.22 | 3.6 | 3.7 | 4.22 | 187100.0 | 4.22 |
| 2020-10-12 | 3.69 | 3.32 | 3.45 | 3.66 | 264100.0 | 3.66 |
| 2020-10-09 | 3.52 | 3.2 | 3.2 | 3.49 | 181900.0 | 3.49 |
| 2020-10-08 | 3.28 | 3.14 | 3.19 | 3.2 | 7600.0 | 3.2 |
| 2020-10-07 | 3.26 | 3.12 | 3.15 | 3.21 | 14700.0 | 3.21 |
| 2020-10-06 | 3.22 | 3.08 | 3.1 | 3.12 | 33500.0 | 3.12 |
| 2020-10-05 | 3.28 | 3.06 | 3.27 | 3.16 | 26000.0 | 3.16 |
| 2020-10-02 | 3.24 | 2.93 | 2.93 | 3.22 | 36200.0 | 3.22 |
| 2020-10-01 | 3.1 | 2.9 | 2.97 | 3.02 | 20600.0 | 3.02 |
| 2020-09-30 | 3.05 | 2.92 | 2.97 | 2.96 | 20900.0 | 2.96 |
| 2020-09-29 | 3.01 | 2.91 | 3.0 | 2.94 | 64900.0 | 2.94 |
| 2020-09-28 | 3.0 | 2.89 | 2.99 | 2.98 | 47200.0 | 2.98 |
| 2020-09-25 | 3.01 | 2.81 | 2.93 | 2.98 | 63600.0 | 2.98 |
| 2020-09-24 | 3.06 | 2.78 | 3.05 | 2.98 | 93200.0 | 2.98 |
| 2020-09-23 | 3.23 | 3.03 | 3.2 | 3.06 | 51000.0 | 3.06 |
| 2020-09-22 | 3.37 | 3.18 | 3.33 | 3.18 | 38000.0 | 3.18 |
| 2020-09-21 | 3.36 | 3.3 | 3.3 | 3.36 | 33600.0 | 3.36 |
| 2020-09-18 | 3.44 | 3.25 | 3.28 | 3.39 | 42300.0 | 3.39 |
| 2020-09-17 | 3.4 | 3.2 | 3.22 | 3.32 | 168700.0 | 3.32 |
| 2020-09-16 | 3.41 | 3.04 | 3.24 | 3.21 | 28900.0 | 3.21 |
| 2020-09-15 | 3.34 | 3.22 | 3.23 | 3.24 | 24900.0 | 3.24 |
| 2020-09-14 | 3.33 | 3.16 | 3.25 | 3.3 | 70500.0 | 3.3 |
| 2020-09-11 | 3.37 | 3.13 | 3.37 | 3.19 | 62900.0 | 3.19 |
| 2020-09-10 | 3.56 | 3.31 | 3.43 | 3.34 | 63500.0 | 3.34 |
| 2020-09-09 | 3.53 | 3.12 | 3.2 | 3.51 | 66400.0 | 3.51 |
| 2020-09-08 | 3.24 | 2.92 | 2.92 | 3.19 | 73200.0 | 3.19 |
| 2020-09-04 | 3.12 | 2.97 | 3.1 | 3.04 | 79900.0 | 3.04 |
| 2020-09-03 | 3.3 | 3.11 | 3.3 | 3.14 | 101600.0 | 3.14 |
| 2020-09-02 | 3.53 | 3.26 | 3.4 | 3.32 | 35700.0 | 3.32 |
| 2020-09-01 | 3.56 | 3.37 | 3.56 | 3.42 | 49500.0 | 3.42 |
| 2020-08-31 | 3.64 | 3.54 | 3.61 | 3.58 | 53700.0 | 3.58 |
| 2020-08-28 | 3.68 | 3.41 | 3.58 | 3.68 | 93000.0 | 3.68 |
| 2020-08-27 | 3.86 | 3.55 | 3.73 | 3.56 | 145500.0 | 3.56 |
| 2020-08-26 | 3.75 | 3.6 | 3.72 | 3.74 | 44000.0 | 3.74 |
| 2020-08-25 | 3.72 | 3.54 | 3.67 | 3.7 | 30500.0 | 3.7 |
| 2020-08-24 | 3.69 | 3.55 | 3.69 | 3.65 | 61700.0 | 3.65 |
| 2020-08-21 | 3.79 | 3.55 | 3.65 | 3.69 | 81100.0 | 3.69 |
| 2020-08-20 | 3.71 | 3.54 | 3.65 | 3.7 | 38000.0 | 3.7 |
| 2020-08-19 | 3.72 | 3.64 | 3.72 | 3.68 | 31100.0 | 3.68 |
| 2020-08-18 | 3.74 | 3.62 | 3.62 | 3.72 | 166100.0 | 3.72 |
| 2020-08-17 | 3.7 | 3.43 | 3.5 | 3.55 | 92800.0 | 3.55 |
| 2020-08-14 | 3.52 | 3.4 | 3.52 | 3.45 | 32900.0 | 3.45 |
| 2020-08-13 | 3.67 | 3.39 | 3.65 | 3.57 | 117500.0 | 3.57 |
| 2020-08-12 | 3.8 | 3.43 | 3.43 | 3.58 | 166500.0 | 3.58 |
| 2020-08-11 | 3.75 | 3.36 | 3.75 | 3.4 | 101600.0 | 3.4 |
| 2020-08-10 | 3.72 | 3.55 | 3.65 | 3.64 | 68800.0 | 3.64 |
| 2020-08-07 | 3.67 | 3.42 | 3.47 | 3.65 | 68900.0 | 3.65 |
| 2020-08-06 | 3.48 | 3.28 | 3.41 | 3.45 | 41900.0 | 3.45 |
| 2020-08-05 | 3.47 | 3.35 | 3.46 | 3.41 | 33200.0 | 3.41 |
| 2020-08-04 | 3.48 | 3.39 | 3.48 | 3.44 | 53700.0 | 3.44 |
| 2020-08-03 | 3.48 | 3.31 | 3.33 | 3.48 | 30500.0 | 3.48 |
| 2020-07-31 | 3.43 | 3.26 | 3.35 | 3.3 | 58200.0 | 3.3 |
| 2020-07-30 | 3.45 | 3.31 | 3.32 | 3.38 | 35600.0 | 3.38 |
| 2020-07-29 | 3.41 | 3.22 | 3.41 | 3.38 | 64800.0 | 3.38 |
| 2020-07-28 | 3.44 | 3.31 | 3.41 | 3.43 | 48000.0 | 3.43 |
| 2020-07-27 | 3.6 | 3.2 | 3.59 | 3.37 | 118400.0 | 3.37 |
| 2020-07-24 | 3.63 | 3.39 | 3.45 | 3.57 | 172600.0 | 3.57 |
| 2020-07-23 | 3.54 | 3.39 | 3.46 | 3.42 | 107600.0 | 3.42 |
| 2020-07-22 | 3.75 | 3.36 | 3.48 | 3.47 | 109200.0 | 3.47 |
| 2020-07-21 | 3.55 | 3.35 | 3.35 | 3.49 | 133800.0 | 3.49 |
| 2020-07-20 | 3.7 | 3.31 | 3.64 | 3.32 | 177300.0 | 3.32 |
| 2020-07-17 | 3.64 | 3.28 | 3.4 | 3.64 | 108400.0 | 3.64 |
| 2020-07-16 | 3.5 | 3.31 | 3.5 | 3.44 | 195300.0 | 3.44 |
| 2020-07-15 | 3.5 | 3.31 | 3.36 | 3.39 | 128900.0 | 3.39 |
| 2020-07-14 | 3.65 | 3.11 | 3.65 | 3.33 | 229800.0 | 3.33 |
| 2020-07-13 | 4.15 | 3.51 | 3.78 | 3.63 | 908100.0 | 3.63 |
| 2020-07-10 | 3.42 | 2.45 | 2.45 | 3.28 | 891500.0 | 3.28 |
| 2020-07-09 | 2.56 | 2.38 | 2.53 | 2.43 | 92500.0 | 2.43 |
| 2020-07-08 | 2.69 | 2.51 | 2.67 | 2.52 | 179600.0 | 2.52 |
| 2020-07-07 | 2.77 | 2.64 | 2.76 | 2.66 | 50400.0 | 2.66 |
| 2020-07-06 | 2.84 | 2.72 | 2.79 | 2.76 | 26500.0 | 2.76 |
| 2020-07-02 | 2.93 | 2.72 | 2.9 | 2.78 | 104600.0 | 2.78 |
| 2020-07-01 | 3.01 | 2.81 | 2.9 | 2.85 | 140100.0 | 2.85 |
| 2020-06-30 | 2.95 | 2.86 | 2.95 | 2.9 | 62800.0 | 2.9 |
| 2020-06-29 | 3.11 | 2.93 | 3.1 | 2.98 | 107600.0 | 2.98 |
| 2020-06-26 | 3.17 | 2.83 | 2.97 | 3.1 | 947700.0 | 3.1 |
| 2020-06-25 | 3.05 | 2.68 | 2.79 | 3.01 | 378900.0 | 3.01 |
| 2020-06-24 | 2.86 | 2.55 | 2.86 | 2.56 | 223200.0 | 2.56 |
| 2020-06-23 | 3.06 | 2.8 | 3.06 | 2.9 | 174400.0 | 2.9 |
| 2020-06-22 | 3.11 | 2.95 | 3.11 | 3.03 | 153500.0 | 3.03 |
| 2020-06-19 | 3.3 | 3.01 | 3.14 | 3.11 | 178500.0 | 3.11 |
| 2020-06-18 | 3.42 | 3.05 | 3.42 | 3.07 | 147900.0 | 3.07 |
| 2020-06-17 | 3.5 | 2.98 | 3.12 | 3.38 | 259300.0 | 3.38 |
| 2020-06-16 | 3.69 | 3.0 | 3.18 | 3.04 | 308600.0 | 3.04 |
| 2020-06-15 | 3.0 | 2.62 | 2.85 | 2.89 | 114100.0 | 2.89 |
| 2020-06-12 | 3.14 | 2.84 | 2.98 | 2.92 | 112100.0 | 2.92 |
| 2020-06-11 | 3.1 | 2.63 | 3.06 | 2.75 | 249300.0 | 2.75 |
| 2020-06-10 | 3.48 | 3.2 | 3.4 | 3.39 | 112700.0 | 3.39 |
| 2020-06-09 | 3.68 | 3.1 | 3.63 | 3.43 | 206400.0 | 3.43 |
| 2020-06-08 | 4.0 | 3.55 | 3.99 | 3.66 | 261100.0 | 3.66 |
| 2020-06-05 | 4.0 | 3.57 | 3.57 | 3.87 | 273200.0 | 3.87 |
| 2020-06-04 | 3.79 | 3.45 | 3.76 | 3.63 | 346400.0 | 3.63 |
| 2020-06-03 | 4.05 | 3.72 | 3.8 | 3.84 | 289500.0 | 3.84 |
| 2020-06-02 | 4.04 | 3.63 | 3.86 | 3.79 | 575600.0 | 3.79 |
| 2020-06-01 | 3.97 | 2.78 | 2.8 | 3.49 | 1442800.0 | 3.49 |
| 2020-05-29 | 3.07 | 2.55 | 3.05 | 2.69 | 230400.0 | 2.69 |
| 2020-05-28 | 3.25 | 2.79 | 3.06 | 3.05 | 201500.0 | 3.05 |
| 2020-05-27 | 3.25 | 2.61 | 2.61 | 3.06 | 301300.0 | 3.06 |
| 2020-05-26 | 2.78 | 2.5 | 2.55 | 2.68 | 194800.0 | 2.68 |
| 2020-05-22 | 2.56 | 2.26 | 2.36 | 2.45 | 171400.0 | 2.45 |
| 2020-05-21 | 2.41 | 2.26 | 2.38 | 2.37 | 102300.0 | 2.37 |
| 2020-05-20 | 2.47 | 2.28 | 2.29 | 2.38 | 190100.0 | 2.38 |
| 2020-05-19 | 2.45 | 2.24 | 2.45 | 2.27 | 167300.0 | 2.27 |
| 2020-05-18 | 2.55 | 2.21 | 2.26 | 2.5 | 815300.0 | 2.5 |
| 2020-05-15 | 2.13 | 1.9 | 1.97 | 2.11 | 248300.0 | 2.11 |
| 2020-05-14 | 1.99 | 1.87 | 1.95 | 1.97 | 162200.0 | 1.97 |
| 2020-05-13 | 2.2 | 1.92 | 2.2 | 1.98 | 337000.0 | 1.98 |
| 2020-05-12 | 2.29 | 2.17 | 2.23 | 2.19 | 240400.0 | 2.19 |
| 2020-05-11 | 2.3 | 1.98 | 2.1 | 2.24 | 182000.0 | 2.24 |
| 2020-05-08 | 2.19 | 1.97 | 2.0 | 2.12 | 255900.0 | 2.12 |
| 2020-05-07 | 2.09 | 1.97 | 2.01 | 2.06 | 237500.0 | 2.06 |
| 2020-05-06 | 2.3 | 1.87 | 2.27 | 1.9 | 620900.0 | 1.9 |
| 2020-05-05 | 2.79 | 2.16 | 2.7 | 2.25 | 551300.0 | 2.25 |
| 2020-05-04 | 3.0 | 2.56 | 3.0 | 2.63 | 269000.0 | 2.63 |
| 2020-05-01 | 3.04 | 2.6 | 2.61 | 2.98 | 308700.0 | 2.98 |
| 2020-04-30 | 2.91 | 2.55 | 2.88 | 2.57 | 261600.0 | 2.57 |
| 2020-04-29 | 3.19 | 2.92 | 3.14 | 2.97 | 325300.0 | 2.97 |
| 2020-04-28 | 3.29 | 2.88 | 3.29 | 3.06 | 563300.0 | 3.06 |
| 2020-04-27 | 3.3 | 2.76 | 3.04 | 2.99 | 1439600.0 | 2.99 |
| 2020-04-24 | 2.8 | 2.24 | 2.25 | 2.5 | 617700.0 | 2.5 |
| 2020-04-23 | 2.47 | 2.15 | 2.3 | 2.19 | 295700.0 | 2.19 |
| 2020-04-22 | 2.23 | 1.99 | 2.1 | 2.03 | 172100.0 | 2.03 |
| 2020-04-21 | 2.29 | 1.87 | 2.03 | 1.99 | 173800.0 | 1.99 |
| 2020-04-20 | 2.17 | 1.99 | 2.09 | 2.0 | 174200.0 | 2.0 |
| 2020-04-17 | 3.28 | 2.03 | 2.85 | 2.12 | 2428000.0 | 2.12 |
| 2020-04-16 | 2.11 | 1.87 | 2.11 | 1.99 | 61800.0 | 1.99 |
| 2020-04-15 | 2.18 | 2.02 | 2.17 | 2.06 | 72900.0 | 2.06 |
| 2020-04-14 | 2.43 | 2.11 | 2.36 | 2.2 | 47100.0 | 2.2 |
| 2020-04-13 | 2.76 | 2.31 | 2.54 | 2.32 | 81200.0 | 2.32 |
| 2020-04-09 | 2.62 | 2.5 | 2.5 | 2.58 | 16000.0 | 2.58 |
| 2020-04-08 | 2.73 | 2.51 | 2.54 | 2.6 | 19400.0 | 2.6 |
| 2020-04-07 | 2.65 | 2.44 | 2.65 | 2.59 | 35800.0 | 2.59 |
| 2020-04-06 | 2.6 | 2.49 | 2.51 | 2.54 | 24300.0 | 2.54 |
| 2020-04-03 | 2.75 | 2.32 | 2.66 | 2.5 | 12200.0 | 2.5 |
| 2020-04-02 | 3.68 | 2.52 | 2.99 | 2.65 | 15800.0 | 2.65 |
| 2020-04-01 | 3.51 | 2.77 | 3.51 | 2.85 | 12100.0 | 2.85 |
| 2020-03-31 | 3.8 | 3.05 | 3.8 | 3.38 | 10200.0 | 3.38 |
| 2020-03-30 | 3.97 | 3.69 | 3.73 | 3.86 | 7200.0 | 3.86 |
| 2020-03-27 | 4.03 | 3.8 | 3.92 | 3.8 | 5300.0 | 3.8 |
| 2020-03-26 | 4.43 | 3.57 | 3.57 | 4.43 | 48300.0 | 4.43 |
| 2020-03-25 | 3.32 | 3.12 | 3.17 | 3.32 | 11300.0 | 3.32 |
| 2020-03-24 | 3.36 | 2.95 | 3.36 | 3.15 | 19500.0 | 3.15 |
| 2020-03-23 | 3.66 | 3.11 | 3.35 | 3.11 | 7500.0 | 3.11 |
| 2020-03-20 | 3.38 | 2.74 | 3.23 | 3.33 | 32300.0 | 3.33 |
| 2020-03-19 | 3.36 | 3.07 | 3.22 | 3.18 | 70000.0 | 3.18 |
| 2020-03-18 | 3.99 | 3.22 | 3.99 | 3.22 | 12200.0 | 3.22 |
| 2020-03-17 | 3.91 | 3.66 | 3.91 | 3.77 | 27100.0 | 3.77 |
| 2020-03-16 | 5.0 | 4.13 | 5.0 | 4.39 | 34800.0 | 4.39 |
| 2020-03-13 | 5.21 | 4.52 | 5.21 | 5.03 | 19000.0 | 5.03 |
| 2020-03-12 | 5.05 | 4.67 | 5.05 | 4.72 | 42000.0 | 4.72 |
| 2020-03-11 | 5.12 | 4.8 | 4.86 | 5.03 | 10800.0 | 5.03 |
| 2020-03-10 | 5.35 | 4.81 | 5.03 | 5.35 | 10300.0 | 5.35 |
| 2020-03-09 | 5.38 | 5.09 | 5.35 | 5.2 | 15700.0 | 5.2 |
| 2020-03-06 | 5.9 | 5.54 | 5.54 | 5.6 | 7300.0 | 5.6 |
| 2020-03-05 | 5.6 | 5.14 | 5.14 | 5.6 | 11800.0 | 5.6 |
| 2020-03-04 | 5.7 | 4.8 | 4.8 | 5.7 | 14200.0 | 5.7 |
| 2020-03-03 | 5.03 | 4.81 | 5.03 | 4.89 | 11000.0 | 4.89 |
| 2020-03-02 | 5.36 | 4.83 | 5.36 | 5.17 | 7400.0 | 5.17 |
| 2020-02-28 | 5.4 | 4.89 | 4.92 | 5.2 | 19400.0 | 5.2 |
| 2020-02-27 | 5.1 | 4.68 | 4.91 | 4.9 | 4100.0 | 4.9 |
| 2020-02-26 | 5.25 | 5.1 | 5.1 | 5.21 | 8000.0 | 5.21 |
| 2020-02-25 | 5.79 | 4.93 | 5.79 | 4.98 | 13500.0 | 4.98 |
| 2020-02-24 | 5.88 | 5.78 | 5.78 | 5.86 | 5200.0 | 5.86 |
| 2020-02-21 | 5.96 | 5.64 | 5.89 | 5.9 | 6900.0 | 5.9 |
| 2020-02-20 | 5.89 | 5.71 | 5.74 | 5.89 | 7400.0 | 5.89 |
| 2020-02-19 | 5.8 | 5.75 | 5.8 | 5.75 | 4600.0 | 5.75 |
| 2020-02-18 | 5.93 | 5.76 | 5.92 | 5.76 | 3000.0 | 5.76 |