| 名前 | InterPrivate Acquisition Corp. Common Stock |
| ティッカー | IPV |
| 国 | nan |
| 上場年 | 2020.0 |
| セクター | Capital Goods |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 18.48 | 17.02 | 18.35 | 17.1 | 1025600.0 | 17.1 |
| 2021-02-12 | 18.39 | 17.57 | 17.9 | 17.96 | 707800.0 | 17.96 |
| 2021-02-11 | 20.8 | 17.73 | 19.82 | 18.4 | 1806200.0 | 18.4 |
| 2021-02-10 | 20.85 | 18.8 | 20.26 | 20.0 | 1325400.0 | 20.0 |
| 2021-02-09 | 21.83 | 19.11 | 20.76 | 19.66 | 4123700.0 | 19.66 |
| 2021-02-08 | 18.78 | 16.3 | 16.74 | 18.48 | 2286800.0 | 18.48 |
| 2021-02-05 | 16.85 | 16.25 | 16.67 | 16.72 | 514700.0 | 16.72 |
| 2021-02-04 | 17.09 | 16.51 | 16.61 | 16.76 | 594700.0 | 16.76 |
| 2021-02-03 | 16.9 | 15.68 | 15.85 | 16.61 | 931800.0 | 16.61 |
| 2021-02-02 | 16.22 | 15.48 | 15.5 | 15.83 | 645200.0 | 15.83 |
| 2021-02-01 | 16.24 | 14.93 | 15.23 | 15.22 | 1273900.0 | 15.22 |
| 2021-01-29 | 15.36 | 14.76 | 15.0 | 14.76 | 445400.0 | 14.76 |
| 2021-01-28 | 15.64 | 14.85 | 14.85 | 15.23 | 579800.0 | 15.23 |
| 2021-01-27 | 16.1 | 14.8 | 15.1 | 14.85 | 1521800.0 | 14.85 |
| 2021-01-26 | 16.65 | 15.53 | 16.32 | 15.72 | 1204000.0 | 15.72 |
| 2021-01-25 | 16.13 | 15.12 | 16.11 | 15.71 | 1242100.0 | 15.71 |
| 2021-01-22 | 16.65 | 15.83 | 16.25 | 16.15 | 837300.0 | 16.15 |
| 2021-01-21 | 16.71 | 16.0 | 16.6 | 16.55 | 970200.0 | 16.55 |
| 2021-01-20 | 17.39 | 16.11 | 17.35 | 16.58 | 1060000.0 | 16.58 |
| 2021-01-19 | 17.69 | 16.51 | 16.95 | 17.0 | 1327600.0 | 17.0 |
| 2021-01-15 | 17.03 | 15.9 | 16.49 | 16.17 | 1011000.0 | 16.17 |
| 2021-01-14 | 17.45 | 16.49 | 16.49 | 16.78 | 1533600.0 | 16.78 |
| 2021-01-13 | 16.99 | 16.45 | 16.75 | 16.5 | 1652100.0 | 16.5 |
| 2021-01-12 | 17.7 | 16.65 | 17.4 | 16.87 | 753700.0 | 16.87 |
| 2021-01-11 | 17.9 | 16.85 | 17.5 | 16.93 | 801500.0 | 16.93 |
| 2021-01-08 | 18.9 | 17.57 | 18.85 | 17.76 | 1058500.0 | 17.76 |
| 2021-01-07 | 19.5 | 17.94 | 19.15 | 18.4 | 1356700.0 | 18.4 |
| 2021-01-06 | 19.68 | 17.35 | 17.99 | 17.94 | 2623000.0 | 17.94 |
| 2021-01-05 | 18.21 | 15.99 | 16.07 | 17.9 | 2318300.0 | 17.9 |
| 2021-01-04 | 16.55 | 14.63 | 15.99 | 16.4 | 2143400.0 | 16.4 |
| 2020-12-31 | 15.53 | 14.41 | 15.5 | 14.54 | 1358800.0 | 14.54 |
| 2020-12-30 | 15.75 | 15.25 | 15.69 | 15.49 | 1138500.0 | 15.49 |
| 2020-12-29 | 16.62 | 15.04 | 16.6 | 15.12 | 1889200.0 | 15.12 |
| 2020-12-28 | 18.25 | 15.92 | 18.25 | 16.75 | 3015600.0 | 16.75 |
| 2020-12-24 | 18.38 | 17.12 | 18.15 | 17.76 | 656000.0 | 17.76 |
| 2020-12-23 | 18.49 | 17.25 | 17.25 | 18.16 | 1683800.0 | 18.16 |
| 2020-12-22 | 19.84 | 15.7 | 15.72 | 18.67 | 6878000.0 | 18.67 |
| 2020-12-21 | 14.9 | 12.9 | 12.9 | 14.9 | 2151000.0 | 14.9 |
| 2020-12-18 | 13.25 | 12.91 | 13.15 | 13.05 | 801400.0 | 13.05 |
| 2020-12-17 | 13.42 | 12.85 | 13.0 | 13.15 | 960000.0 | 13.15 |
| 2020-12-16 | 13.6 | 12.94 | 13.25 | 13.0 | 1023400.0 | 13.0 |
| 2020-12-15 | 14.8 | 12.66 | 13.27 | 12.96 | 4427300.0 | 12.96 |
| 2020-12-14 | 14.51 | 13.2 | 14.18 | 13.5 | 2668500.0 | 13.5 |
| 2020-12-11 | 14.72 | 13.86 | 13.86 | 13.97 | 2474700.0 | 13.97 |
| 2020-12-10 | 14.25 | 13.85 | 14.1 | 14.0 | 2191100.0 | 14.0 |
| 2020-12-09 | 15.29 | 13.7 | 14.6 | 14.43 | 3479300.0 | 14.43 |
| 2020-12-08 | 16.0 | 13.7 | 15.95 | 14.24 | 7148400.0 | 14.24 |
| 2020-12-07 | 14.32 | 13.4 | 13.51 | 14.28 | 6661000.0 | 14.28 |
| 2020-12-04 | 12.5 | 11.72 | 11.95 | 12.5 | 5928700.0 | 12.5 |
| 2020-12-03 | 11.68 | 11.22 | 11.45 | 11.44 | 2809700.0 | 11.44 |
| 2020-12-02 | 11.25 | 10.75 | 10.96 | 11.25 | 604300.0 | 11.25 |
| 2020-12-01 | 11.25 | 10.95 | 11.25 | 11.0 | 946400.0 | 11.0 |
| 2020-11-30 | 11.5 | 10.87 | 11.5 | 11.05 | 1545600.0 | 11.05 |
| 2020-11-27 | 10.95 | 10.7 | 10.73 | 10.87 | 518900.0 | 10.87 |
| 2020-11-25 | 10.75 | 10.4 | 10.65 | 10.72 | 1304200.0 | 10.72 |
| 2020-11-24 | 10.67 | 10.4 | 10.6 | 10.4 | 612600.0 | 10.4 |
| 2020-11-23 | 10.42 | 10.3 | 10.35 | 10.4 | 693400.0 | 10.4 |
| 2020-11-20 | 10.37 | 10.07 | 10.14 | 10.25 | 350000.0 | 10.25 |
| 2020-11-19 | 10.14 | 10.07 | 10.08 | 10.1 | 654300.0 | 10.1 |
| 2020-11-18 | 10.15 | 10.07 | 10.14 | 10.08 | 72600.0 | 10.08 |
| 2020-11-17 | 10.14 | 10.08 | 10.1 | 10.1 | 95400.0 | 10.1 |
| 2020-11-16 | 10.13 | 10.08 | 10.11 | 10.08 | 36900.0 | 10.08 |
| 2020-11-13 | 10.1 | 10.05 | 10.07 | 10.07 | 447800.0 | 10.07 |
| 2020-11-12 | 10.18 | 10.07 | 10.18 | 10.08 | 287900.0 | 10.08 |
| 2020-11-11 | 10.11 | 10.05 | 10.1 | 10.08 | 461700.0 | 10.08 |
| 2020-11-10 | 10.16 | 10.11 | 10.13 | 10.13 | 32800.0 | 10.13 |
| 2020-11-09 | 10.15 | 10.06 | 10.15 | 10.1 | 90600.0 | 10.1 |
| 2020-11-06 | 10.17 | 10.05 | 10.07 | 10.12 | 173500.0 | 10.12 |
| 2020-11-05 | 10.12 | 10.05 | 10.1 | 10.11 | 230900.0 | 10.11 |
| 2020-11-04 | 10.1 | 10.05 | 10.1 | 10.08 | 166700.0 | 10.08 |
| 2020-11-03 | 10.08 | 10.03 | 10.08 | 10.05 | 1271700.0 | 10.05 |
| 2020-11-02 | 10.27 | 9.95 | 9.95 | 10.02 | 7345000.0 | 10.02 |
| 2020-10-30 | 9.89 | 9.82 | 9.85 | 9.89 | 25300.0 | 9.89 |
| 2020-10-29 | 9.95 | 9.89 | 9.89 | 9.9 | 800.0 | 9.9 |
| 2020-10-28 | 9.85 | 9.81 | 9.85 | 9.81 | 35200.0 | 9.81 |
| 2020-10-27 | 9.88 | 9.88 | 9.88 | 9.88 | 10100.0 | 9.88 |
| 2020-10-26 | 9.92 | 9.88 | 9.9 | 9.88 | 24000.0 | 9.88 |
| 2020-10-23 | 9.91 | 9.89 | 9.91 | 9.9 | 118700.0 | 9.9 |
| 2020-10-22 | 9.99 | 9.91 | 9.91 | 9.99 | 1800.0 | 9.99 |
| 2020-10-21 | 10.08 | 9.91 | 10.08 | 9.91 | 7700.0 | 9.91 |
| 2020-10-20 | 9.91 | 9.9 | 9.9 | 9.91 | 16200.0 | 9.91 |
| 2020-10-19 | 9.9 | 9.9 | 9.9 | 9.9 | 100.0 | 9.9 |
| 2020-10-16 | 9.92 | 9.9 | 9.9 | 9.9 | 2900.0 | 9.9 |
| 2020-10-15 | 10.0 | 10.0 | 10.0 | 10.0 | 6000.0 | 10.0 |
| 2020-10-14 | 10.05 | 10.04 | 10.04 | 10.05 | 62000.0 | 10.05 |
| 2020-10-13 | 10.05 | 10.05 | 10.05 | 10.05 | 200.0 | 10.05 |
| 2020-10-12 | 10.06 | 9.95 | 9.95 | 9.98 | 65100.0 | 9.98 |
| 2020-10-09 | 10.0 | 9.9 | 9.96 | 9.93 | 2900.0 | 9.93 |
| 2020-10-08 | 10.11 | 9.95 | 10.11 | 9.97 | 2600.0 | 9.97 |
| 2020-10-07 | 10.06 | 9.9 | 9.97 | 9.94 | 134700.0 | 9.94 |
| 2020-10-06 | 10.03 | 9.9 | 9.92 | 10.0 | 17900.0 | 10.0 |
| 2020-10-05 | 10.02 | 9.96 | 9.97 | 10.02 | 263300.0 | 10.02 |
| 2020-10-02 | 10.1 | 9.85 | 10.1 | 10.01 | 468100.0 | 10.01 |
| 2020-10-01 | 10.1 | 10.0 | 10.1 | 10.02 | 727300.0 | 10.02 |
| 2020-09-30 | 10.01 | 9.9 | 9.95 | 10.0 | 518800.0 | 10.0 |
| 2020-09-29 | 9.92 | 9.87 | 9.9 | 9.9 | 4600.0 | 9.9 |
| 2020-09-28 | 9.91 | 9.85 | 9.87 | 9.88 | 716800.0 | 9.88 |
| 2020-09-25 | 9.9 | 9.86 | 9.88 | 9.9 | 2400.0 | 9.9 |
| 2020-09-24 | 9.93 | 9.93 | 9.93 | 9.93 | 0.0 | 9.93 |
| 2020-09-23 | 10.01 | 9.85 | 9.85 | 9.93 | 40400.0 | 9.93 |
| 2020-09-22 | 10.1 | 9.87 | 9.9 | 10.1 | 641900.0 | 10.1 |
| 2020-09-21 | 9.95 | 9.87 | 9.87 | 9.95 | 359800.0 | 9.95 |
| 2020-09-18 | 9.92 | 9.87 | 9.91 | 9.92 | 5400.0 | 9.92 |
| 2020-09-17 | 9.95 | 9.87 | 9.87 | 9.95 | 3600.0 | 9.95 |
| 2020-09-16 | 9.91 | 9.86 | 9.86 | 9.91 | 183100.0 | 9.91 |
| 2020-09-15 | 9.87 | 9.85 | 9.85 | 9.86 | 105600.0 | 9.86 |
| 2020-09-14 | 9.89 | 9.85 | 9.85 | 9.88 | 354800.0 | 9.88 |
| 2020-09-11 | 9.85 | 9.82 | 9.85 | 9.84 | 4500.0 | 9.84 |
| 2020-09-10 | 9.91 | 9.84 | 9.91 | 9.85 | 31500.0 | 9.85 |
| 2020-09-09 | 9.91 | 9.81 | 9.82 | 9.86 | 2600.0 | 9.86 |
| 2020-09-08 | 9.91 | 9.86 | 9.91 | 9.86 | 1700.0 | 9.86 |
| 2020-09-04 | 10.1 | 9.91 | 10.1 | 9.91 | 2400.0 | 9.91 |
| 2020-09-03 | 9.81 | 9.81 | 9.81 | 9.81 | 1600.0 | 9.81 |
| 2020-09-02 | 9.82 | 9.8 | 9.82 | 9.8 | 13700.0 | 9.8 |
| 2020-09-01 | 9.81 | 9.8 | 9.8 | 9.8 | 8800.0 | 9.8 |
| 2020-08-31 | 9.94 | 9.89 | 9.94 | 9.89 | 400.0 | 9.89 |
| 2020-08-28 | 9.83 | 9.83 | 9.83 | 9.83 | 0.0 | 9.83 |
| 2020-08-27 | 9.84 | 9.83 | 9.83 | 9.83 | 258700.0 | 9.83 |
| 2020-08-26 | 9.91 | 9.83 | 9.91 | 9.83 | 2400.0 | 9.83 |
| 2020-08-25 | 9.93 | 9.85 | 9.9 | 9.85 | 5500.0 | 9.85 |
| 2020-08-24 | 9.85 | 9.85 | 9.85 | 9.85 | 200.0 | 9.85 |
| 2020-08-21 | 9.95 | 9.95 | 9.95 | 9.95 | 0.0 | 9.95 |
| 2020-08-20 | 9.95 | 9.95 | 9.95 | 9.95 | 100.0 | 9.95 |
| 2020-08-19 | 10.05 | 9.99 | 10.05 | 9.99 | 1700.0 | 9.99 |
| 2020-08-18 | 9.93 | 9.93 | 9.93 | 9.93 | 668000.0 | 9.93 |
| 2020-08-17 | 10.0 | 9.93 | 10.0 | 9.93 | 225400.0 | 9.93 |
| 2020-08-14 | 9.95 | 9.95 | 9.95 | 9.95 | 52300.0 | 9.95 |
| 2020-08-13 | 10.0 | 10.0 | 10.0 | 10.0 | 2600.0 | 10.0 |
| 2020-08-12 | 9.95 | 9.95 | 9.95 | 9.95 | 25100.0 | 9.95 |
| 2020-08-11 | 9.95 | 9.95 | 9.95 | 9.95 | 3500.0 | 9.95 |
| 2020-08-10 | 9.98 | 9.95 | 9.98 | 9.95 | 114500.0 | 9.95 |
| 2020-08-07 | 10.0 | 9.95 | 9.95 | 9.99 | 5700.0 | 9.99 |
| 2020-08-06 | 9.97 | 9.95 | 9.95 | 9.97 | 1100.0 | 9.97 |
| 2020-08-05 | 9.95 | 9.95 | 9.95 | 9.95 | 3700.0 | 9.95 |
| 2020-08-04 | 10.0 | 9.99 | 9.99 | 10.0 | 17300.0 | 10.0 |
| 2020-08-03 | 9.99 | 9.96 | 9.96 | 9.99 | 9900.0 | 9.99 |
| 2020-07-31 | 10.01 | 9.94 | 10.01 | 9.94 | 29300.0 | 9.94 |
| 2020-07-30 | 10.03 | 10.02 | 10.02 | 10.02 | 25000.0 | 10.02 |
| 2020-07-29 | 10.03 | 10.03 | 10.03 | 10.03 | 201300.0 | 10.03 |
| 2020-07-28 | 10.02 | 10.02 | 10.02 | 10.02 | 1500.0 | 10.02 |
| 2020-07-27 | 10.09 | 10.02 | 10.09 | 10.02 | 2000.0 | 10.02 |
| 2020-07-24 | 10.05 | 10.02 | 10.05 | 10.02 | 7500.0 | 10.02 |
| 2020-07-23 | 10.03 | 10.02 | 10.02 | 10.02 | 7700.0 | 10.02 |
| 2020-07-22 | 10.07 | 10.05 | 10.07 | 10.05 | 300.0 | 10.05 |
| 2020-07-21 | 10.1 | 10.09 | 10.09 | 10.1 | 35100.0 | 10.1 |
| 2020-07-20 | 10.2 | 10.14 | 10.2 | 10.15 | 21800.0 | 10.15 |
| 2020-07-17 | 10.05 | 10.02 | 10.04 | 10.03 | 51200.0 | 10.03 |
| 2020-07-16 | 10.05 | 10.02 | 10.05 | 10.05 | 5700.0 | 10.05 |
| 2020-07-15 | 10.05 | 10.02 | 10.02 | 10.05 | 2200.0 | 10.05 |
| 2020-07-14 | 10.1 | 9.95 | 9.95 | 10.1 | 2500.0 | 10.1 |
| 2020-07-13 | 10.1 | 9.99 | 9.99 | 10.05 | 53900.0 | 10.05 |
| 2020-07-10 | 9.99 | 9.94 | 9.99 | 9.96 | 608100.0 | 9.96 |
| 2020-07-09 | 9.95 | 9.92 | 9.92 | 9.95 | 600.0 | 9.95 |
| 2020-07-08 | 9.95 | 9.87 | 9.93 | 9.9 | 135300.0 | 9.9 |
| 2020-07-07 | 9.9 | 9.85 | 9.85 | 9.87 | 19000.0 | 9.87 |
| 2020-07-06 | 9.92 | 9.81 | 9.81 | 9.85 | 3600.0 | 9.85 |
| 2020-07-02 | 9.99 | 9.94 | 9.99 | 9.94 | 400600.0 | 9.94 |
| 2020-07-01 | 9.95 | 9.89 | 9.89 | 9.95 | 68200.0 | 9.95 |
| 2020-06-30 | 9.92 | 9.91 | 9.91 | 9.92 | 125300.0 | 9.92 |
| 2020-06-29 | 9.9 | 9.86 | 9.9 | 9.88 | 2000.0 | 9.88 |
| 2020-06-26 | 9.89 | 9.85 | 9.89 | 9.85 | 2100.0 | 9.85 |
| 2020-06-25 | 9.91 | 9.84 | 9.9 | 9.91 | 201000.0 | 9.91 |
| 2020-06-24 | 9.88 | 9.85 | 9.88 | 9.85 | 600.0 | 9.85 |
| 2020-06-23 | 9.85 | 9.8 | 9.85 | 9.8 | 400.0 | 9.8 |
| 2020-06-22 | 9.83 | 9.79 | 9.79 | 9.83 | 1600.0 | 9.83 |
| 2020-06-19 | 9.84 | 9.79 | 9.79 | 9.84 | 28800.0 | 9.84 |
| 2020-06-18 | 9.79 | 9.78 | 9.78 | 9.79 | 600.0 | 9.79 |
| 2020-06-17 | 9.7 | 9.7 | 9.7 | 9.7 | 0.0 | 9.7 |
| 2020-06-16 | 9.7 | 9.7 | 9.7 | 9.7 | 0.0 | 9.7 |
| 2020-06-15 | 9.7 | 9.7 | 9.7 | 9.7 | 0.0 | 9.7 |
| 2020-06-12 | 9.7 | 9.7 | 9.7 | 9.7 | 0.0 | 9.7 |
| 2020-06-11 | 9.7 | 9.7 | 9.7 | 9.7 | 0.0 | 9.7 |
| 2020-06-10 | 9.7 | 9.7 | 9.7 | 9.7 | 78500.0 | 9.7 |
| 2020-06-09 | 9.8 | 9.8 | 9.8 | 9.8 | 0.0 | 9.8 |
| 2020-06-08 | 9.8 | 9.8 | 9.8 | 9.8 | 100.0 | 9.8 |
| 2020-06-05 | 9.65 | 9.65 | 9.65 | 9.65 | 0.0 | 9.65 |
| 2020-06-04 | 9.65 | 9.65 | 9.65 | 9.65 | 0.0 | 9.65 |
| 2020-06-03 | 9.65 | 9.65 | 9.65 | 9.65 | 0.0 | 9.65 |
| 2020-06-02 | 9.66 | 9.65 | 9.66 | 9.65 | 2200.0 | 9.65 |
| 2020-06-01 | 9.69 | 9.61 | 9.61 | 9.69 | 5100.0 | 9.69 |
| 2020-05-29 | 9.79 | 9.79 | 9.79 | 9.79 | 0.0 | 9.79 |
| 2020-05-28 | 9.79 | 9.79 | 9.79 | 9.79 | 0.0 | 9.79 |
| 2020-05-27 | 9.79 | 9.79 | 9.79 | 9.79 | 0.0 | 9.79 |
| 2020-05-26 | 9.79 | 9.79 | 9.79 | 9.79 | 0.0 | 9.79 |
| 2020-05-22 | 9.79 | 9.79 | 9.79 | 9.79 | 0.0 | 9.79 |
| 2020-05-21 | 9.79 | 9.79 | 9.79 | 9.79 | 0.0 | 9.79 |
| 2020-05-20 | 9.79 | 9.79 | 9.79 | 9.79 | 0.0 | 9.79 |
| 2020-05-19 | 9.79 | 9.79 | 9.79 | 9.79 | 0.0 | 9.79 |
| 2020-05-18 | 9.79 | 9.79 | 9.79 | 9.79 | 0.0 | 9.79 |
| 2020-05-15 | 9.79 | 9.79 | 9.79 | 9.79 | 0.0 | 9.79 |
| 2020-05-14 | 9.79 | 9.79 | 9.79 | 9.79 | 0.0 | 9.79 |
| 2020-05-13 | 9.79 | 9.79 | 9.79 | 9.79 | 0.0 | 9.79 |
| 2020-05-12 | 9.79 | 9.79 | 9.79 | 9.79 | 0.0 | 9.79 |
| 2020-05-11 | 9.79 | 9.79 | 9.79 | 9.79 | 0.0 | 9.79 |
| 2020-05-08 | 9.79 | 9.79 | 9.79 | 9.79 | 0.0 | 9.79 |
| 2020-05-07 | 9.79 | 9.79 | 9.79 | 9.79 | 0.0 | 9.79 |
| 2020-05-06 | 9.79 | 9.79 | 9.79 | 9.79 | 0.0 | 9.79 |
| 2020-05-05 | 9.79 | 9.79 | 9.79 | 9.79 | 0.0 | 9.79 |
| 2020-05-04 | 9.79 | 9.79 | 9.79 | 9.79 | 0.0 | 9.79 |
| 2020-05-01 | 9.79 | 9.79 | 9.79 | 9.79 | 0.0 | 9.79 |
| 2020-04-30 | 9.79 | 9.79 | 9.79 | 9.79 | 0.0 | 9.79 |
| 2020-04-29 | 9.79 | 9.79 | 9.79 | 9.79 | 0.0 | 9.79 |
| 2020-04-28 | 9.79 | 9.79 | 9.79 | 9.79 | 0.0 | 9.79 |
| 2020-04-27 | 9.79 | 9.79 | 9.79 | 9.79 | 0.0 | 9.79 |
| 2020-04-24 | 9.79 | 9.79 | 9.79 | 9.79 | 0.0 | 9.79 |
| 2020-04-23 | 9.79 | 9.74 | 9.74 | 9.79 | 700.0 | 9.79 |
| 2020-04-22 | 9.74 | 9.74 | 9.74 | 9.74 | 0.0 | 9.74 |
| 2020-04-21 | 9.74 | 9.74 | 9.74 | 9.74 | 0.0 | 9.74 |
| 2020-04-20 | 9.74 | 9.74 | 9.74 | 9.74 | 500.0 | 9.74 |
| 2020-04-17 | 9.59 | 9.59 | 9.59 | 9.59 | 12000.0 | 9.59 |
| 2020-04-16 | 9.6 | 9.6 | 9.6 | 9.6 | 0.0 | 9.6 |
| 2020-04-15 | 9.75 | 9.55 | 9.75 | 9.6 | 2400.0 | 9.6 |
| 2020-04-14 | 9.71 | 9.71 | 9.71 | 9.71 | 600.0 | 9.71 |
| 2020-04-13 | 9.55 | 9.55 | 9.55 | 9.55 | 0.0 | 9.55 |
| 2020-04-09 | 9.55 | 9.55 | 9.55 | 9.55 | 0.0 | 9.55 |
| 2020-04-08 | 9.55 | 9.55 | 9.55 | 9.55 | 0.0 | 9.55 |
| 2020-04-07 | 9.55 | 9.55 | 9.55 | 9.55 | 0.0 | 9.55 |
| 2020-04-06 | 9.55 | 9.55 | 9.55 | 9.55 | 0.0 | 9.55 |
| 2020-04-03 | 9.55 | 9.51 | 9.51 | 9.55 | 425700.0 | 9.55 |
| 2020-04-02 | 9.52 | 9.49 | 9.49 | 9.52 | 57500.0 | 9.52 |
| 2020-04-01 | 9.56 | 9.42 | 9.48 | 9.42 | 712400.0 | 9.42 |
| 2020-03-31 | 9.37 | 9.37 | 9.37 | 9.37 | 0.0 | 9.37 |
| 2020-03-30 | 9.37 | 9.37 | 9.37 | 9.37 | 0.0 | 9.37 |
| 2020-03-27 | 9.37 | 9.37 | 9.37 | 9.37 | 8600.0 | 9.37 |
| 2020-03-26 | 9.45 | 9.45 | 9.45 | 9.45 | 0.0 | 9.45 |
| 2020-03-25 | 9.45 | 9.45 | 9.45 | 9.45 | 0.0 | 9.45 |
| 2020-03-24 | 9.45 | 9.23 | 9.23 | 9.45 | 51000.0 | 9.45 |
| 2020-03-23 | 9.31 | 9.15 | 9.31 | 9.2 | 13500.0 | 9.2 |
| 2020-03-20 | 9.42 | 9.3 | 9.4 | 9.42 | 1100.0 | 9.42 |
| 2020-03-19 | 9.6 | 9.48 | 9.6 | 9.48 | 500.0 | 9.48 |
| 2020-03-18 | 9.65 | 9.28 | 9.65 | 9.28 | 16500.0 | 9.28 |
| 2020-03-17 | 9.73 | 9.61 | 9.61 | 9.73 | 600.0 | 9.73 |
| 2020-03-16 | 9.74 | 9.6 | 9.6 | 9.74 | 1800.0 | 9.74 |
| 2020-03-13 | 9.7 | 9.68 | 9.7 | 9.7 | 11500.0 | 9.7 |
| 2020-03-12 | 9.75 | 9.7 | 9.75 | 9.7 | 10200.0 | 9.7 |
| 2020-03-11 | 9.8 | 9.79 | 9.8 | 9.79 | 50000.0 | 9.79 |
| 2020-03-10 | 9.8 | 9.8 | 9.8 | 9.8 | 0.0 | 9.8 |
| 2020-03-09 | 9.82 | 9.8 | 9.82 | 9.8 | 99500.0 | 9.8 |
| 2020-03-06 | 9.9 | 9.85 | 9.9 | 9.85 | 300.0 | 9.85 |
| 2020-03-05 | 9.82 | 9.8 | 9.82 | 9.82 | 79700.0 | 9.82 |
| 2020-03-04 | 9.84 | 9.83 | 9.83 | 9.84 | 700.0 | 9.84 |
| 2020-03-03 | 9.81 | 9.8 | 9.8 | 9.81 | 1431300.0 | 9.81 |
| 2020-03-02 | 9.86 | 9.82 | 9.86 | 9.83 | 304300.0 | 9.83 |
| 2020-02-28 | 9.85 | 9.85 | 9.85 | 9.85 | 28900.0 | 9.85 |
| 2020-02-27 | 9.88 | 9.6 | 9.6 | 9.85 | 882700.0 | 9.85 |