| 名前 | inTest Corporation Common Stock |
| ティッカー | INTT |
| 国 | United States |
| 上場年 | 1997.0 |
| セクター | Capital Goods |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 8.98 | 7.78 | 8.0 | 8.87 | 250400.0 | 8.87 |
| 2021-02-12 | 8.14 | 7.7 | 7.8 | 8.0 | 33700.0 | 8.0 |
| 2021-02-11 | 7.9 | 7.55 | 7.55 | 7.79 | 36800.0 | 7.79 |
| 2021-02-10 | 7.98 | 7.58 | 7.91 | 7.58 | 25300.0 | 7.58 |
| 2021-02-09 | 8.1 | 7.9 | 8.03 | 7.94 | 39600.0 | 7.94 |
| 2021-02-08 | 8.01 | 7.9 | 8.0 | 7.96 | 16200.0 | 7.96 |
| 2021-02-05 | 8.03 | 7.72 | 7.91 | 8.01 | 90200.0 | 8.01 |
| 2021-02-04 | 7.9 | 7.61 | 7.79 | 7.89 | 47100.0 | 7.89 |
| 2021-02-03 | 7.65 | 7.44 | 7.46 | 7.6 | 20100.0 | 7.6 |
| 2021-02-02 | 7.69 | 7.3 | 7.63 | 7.43 | 31500.0 | 7.43 |
| 2021-02-01 | 7.94 | 7.63 | 7.74 | 7.69 | 28100.0 | 7.69 |
| 2021-01-29 | 7.7 | 7.36 | 7.65 | 7.65 | 40100.0 | 7.65 |
| 2021-01-28 | 7.91 | 7.5 | 7.7 | 7.69 | 53900.0 | 7.69 |
| 2021-01-27 | 7.74 | 7.36 | 7.44 | 7.73 | 49600.0 | 7.73 |
| 2021-01-26 | 7.87 | 7.4 | 7.61 | 7.51 | 46500.0 | 7.51 |
| 2021-01-25 | 7.9 | 7.5 | 7.75 | 7.7 | 90900.0 | 7.7 |
| 2021-01-22 | 7.5 | 7.25 | 7.38 | 7.31 | 67200.0 | 7.31 |
| 2021-01-21 | 7.4 | 7.08 | 7.2 | 7.33 | 77600.0 | 7.33 |
| 2021-01-20 | 7.37 | 6.91 | 7.02 | 7.08 | 137600.0 | 7.08 |
| 2021-01-19 | 7.02 | 6.6 | 6.85 | 6.87 | 31600.0 | 6.87 |
| 2021-01-15 | 6.99 | 6.65 | 6.99 | 6.91 | 24100.0 | 6.91 |
| 2021-01-14 | 7.06 | 6.44 | 6.44 | 6.93 | 176900.0 | 6.93 |
| 2021-01-13 | 6.47 | 6.26 | 6.37 | 6.36 | 9400.0 | 6.36 |
| 2021-01-12 | 6.45 | 6.16 | 6.35 | 6.45 | 24900.0 | 6.45 |
| 2021-01-11 | 6.54 | 6.26 | 6.36 | 6.35 | 11700.0 | 6.35 |
| 2021-01-08 | 6.86 | 6.25 | 6.66 | 6.4 | 36000.0 | 6.4 |
| 2021-01-07 | 6.92 | 6.28 | 6.37 | 6.73 | 94200.0 | 6.73 |
| 2021-01-06 | 6.82 | 6.07 | 6.82 | 6.22 | 66100.0 | 6.22 |
| 2021-01-05 | 6.82 | 6.5 | 6.56 | 6.65 | 44600.0 | 6.65 |
| 2021-01-04 | 6.8 | 6.29 | 6.49 | 6.47 | 137100.0 | 6.47 |
| 2020-12-31 | 6.5 | 5.81 | 5.95 | 6.49 | 82700.0 | 6.49 |
| 2020-12-30 | 6.18 | 6.01 | 6.05 | 6.13 | 33200.0 | 6.13 |
| 2020-12-29 | 6.22 | 5.96 | 6.22 | 6.1 | 17500.0 | 6.1 |
| 2020-12-28 | 6.49 | 6.05 | 6.27 | 6.08 | 58300.0 | 6.08 |
| 2020-12-24 | 6.25 | 5.86 | 5.96 | 6.23 | 77700.0 | 6.23 |
| 2020-12-23 | 5.84 | 5.65 | 5.67 | 5.81 | 65600.0 | 5.81 |
| 2020-12-22 | 5.76 | 5.16 | 5.16 | 5.76 | 44300.0 | 5.76 |
| 2020-12-21 | 5.4 | 5.29 | 5.31 | 5.37 | 7000.0 | 5.37 |
| 2020-12-18 | 5.58 | 5.19 | 5.23 | 5.31 | 59900.0 | 5.31 |
| 2020-12-17 | 5.35 | 5.08 | 5.1 | 5.15 | 47900.0 | 5.15 |
| 2020-12-16 | 5.33 | 5.1 | 5.33 | 5.1 | 18700.0 | 5.1 |
| 2020-12-15 | 5.29 | 5.0 | 5.0 | 5.15 | 21400.0 | 5.15 |
| 2020-12-14 | 5.16 | 4.96 | 5.09 | 5.0 | 24700.0 | 5.0 |
| 2020-12-11 | 5.13 | 5.03 | 5.08 | 5.09 | 8600.0 | 5.09 |
| 2020-12-10 | 5.31 | 4.96 | 5.03 | 5.02 | 45800.0 | 5.02 |
| 2020-12-09 | 5.65 | 5.09 | 5.65 | 5.4 | 47300.0 | 5.4 |
| 2020-12-08 | 5.7 | 5.5 | 5.65 | 5.54 | 12100.0 | 5.54 |
| 2020-12-07 | 5.82 | 5.42 | 5.49 | 5.65 | 183400.0 | 5.65 |
| 2020-12-04 | 5.49 | 5.36 | 5.44 | 5.47 | 28500.0 | 5.47 |
| 2020-12-03 | 5.44 | 5.26 | 5.44 | 5.42 | 4200.0 | 5.42 |
| 2020-12-02 | 5.45 | 5.27 | 5.4 | 5.4 | 32900.0 | 5.4 |
| 2020-12-01 | 5.42 | 5.2 | 5.35 | 5.34 | 15600.0 | 5.34 |
| 2020-11-30 | 5.4 | 5.06 | 5.06 | 5.4 | 26300.0 | 5.4 |
| 2020-11-27 | 5.21 | 4.98 | 4.98 | 5.17 | 9700.0 | 5.17 |
| 2020-11-25 | 5.09 | 4.88 | 5.02 | 4.94 | 28300.0 | 4.94 |
| 2020-11-24 | 5.23 | 5.01 | 5.23 | 5.09 | 16500.0 | 5.09 |
| 2020-11-23 | 5.25 | 5.02 | 5.15 | 5.2 | 15600.0 | 5.2 |
| 2020-11-20 | 5.4 | 5.16 | 5.33 | 5.25 | 9300.0 | 5.25 |
| 2020-11-19 | 5.42 | 5.22 | 5.31 | 5.25 | 4800.0 | 5.25 |
| 2020-11-18 | 5.5 | 5.25 | 5.48 | 5.41 | 13100.0 | 5.41 |
| 2020-11-17 | 5.42 | 5.06 | 5.06 | 5.4 | 5000.0 | 5.4 |
| 2020-11-16 | 5.33 | 5.03 | 5.08 | 5.24 | 18600.0 | 5.24 |
| 2020-11-13 | 5.5 | 5.04 | 5.48 | 5.05 | 24700.0 | 5.05 |
| 2020-11-12 | 5.5 | 5.19 | 5.43 | 5.46 | 39400.0 | 5.46 |
| 2020-11-11 | 5.42 | 5.2 | 5.38 | 5.42 | 5000.0 | 5.42 |
| 2020-11-10 | 5.46 | 4.75 | 4.85 | 5.24 | 61100.0 | 5.24 |
| 2020-11-09 | 5.24 | 4.86 | 4.92 | 5.1 | 17500.0 | 5.1 |
| 2020-11-06 | 5.16 | 4.8 | 4.8 | 4.92 | 19800.0 | 4.92 |
| 2020-11-05 | 5.12 | 4.98 | 5.01 | 4.99 | 12400.0 | 4.99 |
| 2020-11-04 | 5.13 | 4.76 | 5.11 | 4.76 | 11600.0 | 4.76 |
| 2020-11-03 | 5.26 | 4.4 | 4.91 | 5.25 | 341000.0 | 5.25 |
| 2020-11-02 | 4.9 | 4.62 | 4.62 | 4.9 | 10400.0 | 4.9 |
| 2020-10-30 | 4.77 | 4.46 | 4.66 | 4.66 | 29500.0 | 4.66 |
| 2020-10-29 | 4.7 | 4.08 | 4.08 | 4.61 | 11300.0 | 4.61 |
| 2020-10-28 | 4.35 | 4.03 | 4.21 | 4.1 | 51600.0 | 4.1 |
| 2020-10-27 | 4.58 | 4.29 | 4.5 | 4.32 | 19900.0 | 4.32 |
| 2020-10-26 | 4.5 | 4.4 | 4.5 | 4.45 | 7400.0 | 4.45 |
| 2020-10-23 | 4.53 | 4.42 | 4.47 | 4.49 | 5800.0 | 4.49 |
| 2020-10-22 | 4.73 | 4.1 | 4.73 | 4.39 | 58500.0 | 4.39 |
| 2020-10-21 | 4.83 | 4.71 | 4.71 | 4.74 | 12300.0 | 4.74 |
| 2020-10-20 | 4.9 | 4.65 | 4.65 | 4.75 | 86700.0 | 4.75 |
| 2020-10-19 | 4.65 | 4.54 | 4.55 | 4.63 | 12700.0 | 4.63 |
| 2020-10-16 | 4.56 | 4.48 | 4.48 | 4.5 | 4100.0 | 4.5 |
| 2020-10-15 | 4.58 | 4.4 | 4.4 | 4.57 | 2800.0 | 4.57 |
| 2020-10-14 | 4.56 | 4.56 | 4.56 | 4.56 | 900.0 | 4.56 |
| 2020-10-13 | 4.58 | 4.51 | 4.51 | 4.57 | 1800.0 | 4.57 |
| 2020-10-12 | 4.64 | 4.56 | 4.64 | 4.57 | 1200.0 | 4.57 |
| 2020-10-09 | 4.58 | 4.5 | 4.58 | 4.55 | 7700.0 | 4.55 |
| 2020-10-08 | 4.65 | 4.45 | 4.65 | 4.53 | 8200.0 | 4.53 |
| 2020-10-07 | 4.54 | 4.42 | 4.53 | 4.52 | 8600.0 | 4.52 |
| 2020-10-06 | 4.65 | 4.41 | 4.65 | 4.41 | 9300.0 | 4.41 |
| 2020-10-05 | 4.64 | 4.34 | 4.34 | 4.56 | 12400.0 | 4.56 |
| 2020-10-02 | 4.76 | 4.5 | 4.76 | 4.54 | 45800.0 | 4.54 |
| 2020-10-01 | 4.76 | 4.69 | 4.72 | 4.76 | 3200.0 | 4.76 |
| 2020-09-30 | 4.5 | 4.33 | 4.33 | 4.5 | 25900.0 | 4.5 |
| 2020-09-29 | 4.44 | 4.33 | 4.44 | 4.35 | 7200.0 | 4.35 |
| 2020-09-28 | 4.6 | 4.31 | 4.31 | 4.36 | 34800.0 | 4.36 |
| 2020-09-25 | 4.56 | 4.3 | 4.5 | 4.46 | 16400.0 | 4.46 |
| 2020-09-24 | 4.63 | 4.31 | 4.63 | 4.53 | 23800.0 | 4.53 |
| 2020-09-23 | 4.85 | 4.47 | 4.8 | 4.6 | 21600.0 | 4.6 |
| 2020-09-22 | 4.85 | 4.61 | 4.63 | 4.79 | 39100.0 | 4.79 |
| 2020-09-21 | 4.67 | 4.54 | 4.54 | 4.67 | 8300.0 | 4.67 |
| 2020-09-18 | 4.72 | 4.46 | 4.7 | 4.46 | 12100.0 | 4.46 |
| 2020-09-17 | 4.6 | 4.44 | 4.44 | 4.48 | 3900.0 | 4.48 |
| 2020-09-16 | 4.83 | 4.55 | 4.62 | 4.55 | 8700.0 | 4.55 |
| 2020-09-15 | 4.75 | 4.53 | 4.68 | 4.62 | 14800.0 | 4.62 |
| 2020-09-14 | 4.74 | 4.66 | 4.67 | 4.71 | 3900.0 | 4.71 |
| 2020-09-11 | 4.66 | 4.51 | 4.55 | 4.57 | 9800.0 | 4.57 |
| 2020-09-10 | 4.61 | 4.49 | 4.49 | 4.54 | 16500.0 | 4.54 |
| 2020-09-09 | 4.72 | 4.44 | 4.72 | 4.52 | 56100.0 | 4.52 |
| 2020-09-08 | 4.67 | 4.5 | 4.65 | 4.55 | 28300.0 | 4.55 |
| 2020-09-04 | 4.87 | 4.64 | 4.87 | 4.7 | 2800.0 | 4.7 |
| 2020-09-03 | 4.81 | 4.53 | 4.81 | 4.7 | 47300.0 | 4.7 |
| 2020-09-02 | 4.92 | 4.63 | 4.63 | 4.84 | 15600.0 | 4.84 |
| 2020-09-01 | 4.9 | 4.62 | 4.9 | 4.71 | 6400.0 | 4.71 |
| 2020-08-31 | 4.99 | 4.85 | 4.88 | 4.92 | 20500.0 | 4.92 |
| 2020-08-28 | 4.95 | 4.6 | 4.72 | 4.86 | 12200.0 | 4.86 |
| 2020-08-27 | 4.7 | 4.53 | 4.58 | 4.55 | 28700.0 | 4.55 |
| 2020-08-26 | 4.77 | 4.52 | 4.66 | 4.77 | 16100.0 | 4.77 |
| 2020-08-25 | 4.85 | 4.61 | 4.64 | 4.85 | 6200.0 | 4.85 |
| 2020-08-24 | 4.75 | 4.52 | 4.71 | 4.59 | 21900.0 | 4.59 |
| 2020-08-21 | 4.87 | 4.69 | 4.85 | 4.74 | 12200.0 | 4.74 |
| 2020-08-20 | 5.03 | 4.55 | 5.03 | 4.78 | 20300.0 | 4.78 |
| 2020-08-19 | 5.1 | 4.92 | 5.0 | 5.01 | 12600.0 | 5.01 |
| 2020-08-18 | 5.55 | 5.0 | 5.55 | 5.14 | 22400.0 | 5.14 |
| 2020-08-17 | 6.07 | 5.2 | 5.2 | 5.57 | 102600.0 | 5.57 |
| 2020-08-14 | 5.27 | 4.84 | 4.95 | 5.13 | 50000.0 | 5.13 |
| 2020-08-13 | 5.1 | 4.74 | 4.74 | 4.92 | 26500.0 | 4.92 |
| 2020-08-12 | 4.8 | 4.71 | 4.71 | 4.8 | 9300.0 | 4.8 |
| 2020-08-11 | 4.89 | 4.73 | 4.84 | 4.73 | 14800.0 | 4.73 |
| 2020-08-10 | 4.88 | 4.6 | 4.85 | 4.66 | 129200.0 | 4.66 |
| 2020-08-07 | 5.0 | 4.47 | 4.7 | 4.7 | 48200.0 | 4.7 |
| 2020-08-06 | 4.47 | 4.12 | 4.47 | 4.4 | 27300.0 | 4.4 |
| 2020-08-05 | 4.58 | 4.37 | 4.44 | 4.58 | 13100.0 | 4.58 |
| 2020-08-04 | 4.56 | 4.29 | 4.41 | 4.56 | 8600.0 | 4.56 |
| 2020-08-03 | 4.92 | 4.27 | 4.75 | 4.41 | 30200.0 | 4.41 |
| 2020-07-31 | 4.7 | 4.4 | 4.45 | 4.67 | 54300.0 | 4.67 |
| 2020-07-30 | 4.51 | 4.09 | 4.1 | 4.36 | 16500.0 | 4.36 |
| 2020-07-29 | 4.12 | 3.98 | 3.98 | 4.11 | 7200.0 | 4.11 |
| 2020-07-28 | 4.07 | 3.99 | 4.07 | 3.99 | 11700.0 | 3.99 |
| 2020-07-27 | 4.17 | 3.99 | 4.0 | 4.01 | 14700.0 | 4.01 |
| 2020-07-24 | 4.0 | 3.95 | 3.95 | 3.99 | 7900.0 | 3.99 |
| 2020-07-23 | 4.09 | 3.97 | 4.04 | 4.0 | 10500.0 | 4.0 |
| 2020-07-22 | 4.11 | 4.0 | 4.11 | 4.11 | 9500.0 | 4.11 |
| 2020-07-21 | 4.11 | 3.88 | 3.88 | 4.07 | 19500.0 | 4.07 |
| 2020-07-20 | 4.29 | 3.75 | 4.29 | 3.97 | 29500.0 | 3.97 |
| 2020-07-17 | 4.31 | 4.14 | 4.14 | 4.16 | 45000.0 | 4.16 |
| 2020-07-16 | 4.3 | 3.99 | 4.03 | 4.3 | 12100.0 | 4.3 |
| 2020-07-15 | 4.09 | 3.75 | 3.98 | 4.02 | 43900.0 | 4.02 |
| 2020-07-14 | 3.92 | 3.65 | 3.92 | 3.87 | 19200.0 | 3.87 |
| 2020-07-13 | 4.07 | 3.8 | 3.9 | 3.86 | 50400.0 | 3.86 |
| 2020-07-10 | 3.99 | 3.26 | 3.31 | 3.87 | 676800.0 | 3.87 |
| 2020-07-09 | 3.33 | 3.23 | 3.3 | 3.31 | 21800.0 | 3.31 |
| 2020-07-08 | 3.33 | 3.23 | 3.33 | 3.31 | 9000.0 | 3.31 |
| 2020-07-07 | 3.38 | 3.26 | 3.38 | 3.31 | 5100.0 | 3.31 |
| 2020-07-06 | 3.39 | 3.27 | 3.39 | 3.29 | 13200.0 | 3.29 |
| 2020-07-02 | 3.35 | 3.26 | 3.33 | 3.31 | 23200.0 | 3.31 |
| 2020-07-01 | 3.45 | 3.2 | 3.41 | 3.32 | 2900.0 | 3.32 |
| 2020-06-30 | 3.41 | 3.36 | 3.4 | 3.37 | 17100.0 | 3.37 |
| 2020-06-29 | 3.39 | 3.28 | 3.33 | 3.36 | 8300.0 | 3.36 |
| 2020-06-26 | 3.33 | 3.24 | 3.33 | 3.3 | 11300.0 | 3.3 |
| 2020-06-25 | 3.35 | 3.25 | 3.35 | 3.3 | 10600.0 | 3.3 |
| 2020-06-24 | 3.49 | 3.28 | 3.28 | 3.32 | 18000.0 | 3.32 |
| 2020-06-23 | 3.39 | 3.25 | 3.37 | 3.39 | 20000.0 | 3.39 |
| 2020-06-22 | 3.44 | 3.15 | 3.34 | 3.44 | 25400.0 | 3.44 |
| 2020-06-19 | 3.43 | 3.21 | 3.36 | 3.43 | 24400.0 | 3.43 |
| 2020-06-18 | 3.4 | 3.33 | 3.36 | 3.4 | 5700.0 | 3.4 |
| 2020-06-17 | 3.39 | 3.28 | 3.35 | 3.39 | 10300.0 | 3.39 |
| 2020-06-16 | 3.6 | 3.26 | 3.39 | 3.35 | 19200.0 | 3.35 |
| 2020-06-15 | 3.47 | 3.35 | 3.35 | 3.46 | 9700.0 | 3.46 |
| 2020-06-12 | 3.46 | 3.26 | 3.26 | 3.35 | 12800.0 | 3.35 |
| 2020-06-11 | 3.72 | 3.26 | 3.72 | 3.27 | 7200.0 | 3.27 |
| 2020-06-10 | 3.94 | 3.67 | 3.67 | 3.89 | 2700.0 | 3.89 |
| 2020-06-09 | 3.96 | 3.78 | 3.96 | 3.9 | 6900.0 | 3.9 |
| 2020-06-08 | 3.97 | 3.9 | 3.95 | 3.92 | 22500.0 | 3.92 |
| 2020-06-05 | 4.1 | 3.66 | 3.66 | 3.73 | 38300.0 | 3.73 |
| 2020-06-04 | 3.53 | 3.38 | 3.42 | 3.51 | 20300.0 | 3.51 |
| 2020-06-03 | 3.42 | 3.37 | 3.41 | 3.42 | 30200.0 | 3.42 |
| 2020-06-02 | 3.41 | 3.36 | 3.38 | 3.41 | 9400.0 | 3.41 |
| 2020-06-01 | 3.4 | 3.2 | 3.23 | 3.36 | 19000.0 | 3.36 |
| 2020-05-29 | 3.25 | 3.11 | 3.25 | 3.18 | 37400.0 | 3.18 |
| 2020-05-28 | 3.32 | 3.18 | 3.3 | 3.24 | 55900.0 | 3.24 |
| 2020-05-27 | 3.29 | 3.17 | 3.18 | 3.23 | 24300.0 | 3.23 |
| 2020-05-26 | 3.22 | 3.11 | 3.2 | 3.11 | 39100.0 | 3.11 |
| 2020-05-22 | 3.19 | 3.14 | 3.18 | 3.16 | 39400.0 | 3.16 |
| 2020-05-21 | 3.24 | 3.12 | 3.15 | 3.14 | 48100.0 | 3.14 |
| 2020-05-20 | 3.16 | 3.06 | 3.09 | 3.16 | 32200.0 | 3.16 |
| 2020-05-19 | 3.08 | 3.05 | 3.08 | 3.08 | 16300.0 | 3.08 |
| 2020-05-18 | 3.13 | 3.05 | 3.13 | 3.06 | 9300.0 | 3.06 |
| 2020-05-15 | 3.06 | 2.96 | 3.05 | 2.96 | 2500.0 | 2.96 |
| 2020-05-14 | 3.02 | 2.92 | 2.92 | 3.01 | 14700.0 | 3.01 |
| 2020-05-13 | 3.13 | 3.01 | 3.13 | 3.02 | 24600.0 | 3.02 |
| 2020-05-12 | 3.27 | 3.18 | 3.27 | 3.18 | 16000.0 | 3.18 |
| 2020-05-11 | 3.4 | 3.23 | 3.4 | 3.24 | 24500.0 | 3.24 |
| 2020-05-08 | 3.48 | 3.15 | 3.23 | 3.43 | 53100.0 | 3.43 |
| 2020-05-07 | 3.22 | 2.99 | 3.12 | 3.22 | 29200.0 | 3.22 |
| 2020-05-06 | 3.22 | 2.99 | 3.22 | 3.19 | 47900.0 | 3.19 |
| 2020-05-05 | 3.21 | 3.02 | 3.02 | 3.08 | 14600.0 | 3.08 |
| 2020-05-04 | 3.2 | 3.08 | 3.08 | 3.19 | 21100.0 | 3.19 |
| 2020-05-01 | 3.53 | 3.0 | 3.53 | 3.21 | 63200.0 | 3.21 |
| 2020-04-30 | 3.52 | 3.25 | 3.25 | 3.52 | 39900.0 | 3.52 |
| 2020-04-29 | 3.21 | 3.05 | 3.08 | 3.2 | 53700.0 | 3.2 |
| 2020-04-28 | 3.09 | 3.01 | 3.04 | 3.04 | 49900.0 | 3.04 |
| 2020-04-27 | 3.01 | 2.91 | 2.91 | 3.0 | 47200.0 | 3.0 |
| 2020-04-24 | 2.98 | 2.9 | 2.95 | 2.97 | 33400.0 | 2.97 |
| 2020-04-23 | 3.02 | 2.9 | 2.96 | 2.96 | 20300.0 | 2.96 |
| 2020-04-22 | 2.92 | 2.88 | 2.91 | 2.88 | 8900.0 | 2.88 |
| 2020-04-21 | 2.9 | 2.85 | 2.86 | 2.87 | 16100.0 | 2.87 |
| 2020-04-20 | 3.0 | 2.92 | 2.92 | 2.94 | 14600.0 | 2.94 |
| 2020-04-17 | 3.04 | 2.89 | 3.04 | 2.9 | 19400.0 | 2.9 |
| 2020-04-16 | 3.05 | 2.85 | 3.05 | 2.89 | 21200.0 | 2.89 |
| 2020-04-15 | 3.16 | 2.93 | 3.16 | 2.96 | 19800.0 | 2.96 |
| 2020-04-14 | 3.2 | 3.02 | 3.15 | 3.17 | 24100.0 | 3.17 |
| 2020-04-13 | 3.11 | 2.78 | 3.1 | 3.09 | 17700.0 | 3.09 |
| 2020-04-09 | 3.1 | 2.77 | 2.92 | 3.02 | 31800.0 | 3.02 |
| 2020-04-08 | 2.79 | 2.62 | 2.62 | 2.79 | 36600.0 | 2.79 |
| 2020-04-07 | 2.66 | 2.58 | 2.58 | 2.61 | 24000.0 | 2.61 |
| 2020-04-06 | 2.64 | 2.54 | 2.58 | 2.61 | 6300.0 | 2.61 |
| 2020-04-03 | 2.61 | 2.49 | 2.54 | 2.56 | 4800.0 | 2.56 |
| 2020-04-02 | 2.6 | 2.5 | 2.6 | 2.5 | 10300.0 | 2.5 |
| 2020-04-01 | 2.65 | 2.49 | 2.54 | 2.65 | 8400.0 | 2.65 |
| 2020-03-31 | 2.81 | 2.47 | 2.47 | 2.66 | 68700.0 | 2.66 |
| 2020-03-30 | 2.57 | 2.4 | 2.57 | 2.52 | 17600.0 | 2.52 |
| 2020-03-27 | 2.59 | 2.47 | 2.57 | 2.57 | 5600.0 | 2.57 |
| 2020-03-26 | 2.61 | 2.43 | 2.43 | 2.61 | 16600.0 | 2.61 |
| 2020-03-25 | 2.63 | 2.44 | 2.44 | 2.47 | 20400.0 | 2.47 |
| 2020-03-24 | 2.49 | 2.24 | 2.31 | 2.44 | 17500.0 | 2.44 |
| 2020-03-23 | 2.39 | 2.22 | 2.31 | 2.24 | 15700.0 | 2.24 |
| 2020-03-20 | 2.58 | 2.31 | 2.45 | 2.31 | 10300.0 | 2.31 |
| 2020-03-19 | 2.36 | 2.08 | 2.21 | 2.26 | 12500.0 | 2.26 |
| 2020-03-18 | 2.47 | 2.19 | 2.44 | 2.19 | 7200.0 | 2.19 |
| 2020-03-17 | 2.62 | 2.45 | 2.45 | 2.49 | 11900.0 | 2.49 |
| 2020-03-16 | 2.7 | 2.4 | 2.46 | 2.43 | 20500.0 | 2.43 |
| 2020-03-13 | 3.04 | 2.51 | 3.0 | 2.56 | 33800.0 | 2.56 |
| 2020-03-12 | 3.19 | 3.0 | 3.11 | 3.0 | 13700.0 | 3.0 |
| 2020-03-11 | 3.67 | 3.29 | 3.67 | 3.37 | 19000.0 | 3.37 |
| 2020-03-10 | 3.82 | 3.67 | 3.7 | 3.67 | 6900.0 | 3.67 |
| 2020-03-09 | 4.01 | 3.66 | 4.01 | 3.69 | 7200.0 | 3.69 |
| 2020-03-06 | 4.28 | 4.02 | 4.28 | 4.08 | 25700.0 | 4.08 |
| 2020-03-05 | 4.47 | 4.25 | 4.45 | 4.3 | 8300.0 | 4.3 |
| 2020-03-04 | 4.69 | 4.44 | 4.59 | 4.66 | 6300.0 | 4.66 |
| 2020-03-03 | 4.92 | 4.48 | 4.92 | 4.54 | 10900.0 | 4.54 |
| 2020-03-02 | 4.95 | 4.65 | 4.95 | 4.86 | 5600.0 | 4.86 |
| 2020-02-28 | 5.05 | 4.32 | 4.8 | 5.04 | 64400.0 | 5.04 |
| 2020-02-27 | 5.3 | 5.2 | 5.2 | 5.24 | 8400.0 | 5.24 |
| 2020-02-26 | 5.63 | 5.21 | 5.61 | 5.4 | 17700.0 | 5.4 |
| 2020-02-25 | 5.7 | 5.55 | 5.64 | 5.59 | 65900.0 | 5.59 |
| 2020-02-24 | 5.71 | 5.56 | 5.56 | 5.64 | 53100.0 | 5.64 |
| 2020-02-21 | 5.71 | 5.64 | 5.69 | 5.71 | 31900.0 | 5.71 |
| 2020-02-20 | 5.71 | 5.59 | 5.59 | 5.67 | 9800.0 | 5.67 |
| 2020-02-19 | 5.73 | 5.62 | 5.64 | 5.69 | 3100.0 | 5.69 |
| 2020-02-18 | 5.71 | 5.63 | 5.63 | 5.67 | 4700.0 | 5.67 |