| 名前 | Insignia Systems Inc. Common Stock |
| ティッカー | ISIG |
| 国 | United States |
| 上場年 | 1991.0 |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 8.87 | 8.23 | 8.51 | 8.85 | 132100.0 | 8.85 |
| 2021-02-12 | 9.37 | 8.05 | 8.3 | 8.54 | 529800.0 | 8.54 |
| 2021-02-11 | 8.52 | 8.02 | 8.13 | 8.13 | 76100.0 | 8.13 |
| 2021-02-10 | 9.27 | 7.84 | 9.13 | 8.13 | 232300.0 | 8.13 |
| 2021-02-09 | 9.74 | 8.97 | 9.11 | 9.08 | 190700.0 | 9.08 |
| 2021-02-08 | 9.17 | 8.22 | 8.31 | 9.1 | 147400.0 | 9.1 |
| 2021-02-05 | 8.41 | 7.99 | 8.12 | 8.35 | 61300.0 | 8.35 |
| 2021-02-04 | 8.12 | 7.71 | 7.71 | 8.0 | 42300.0 | 8.0 |
| 2021-02-03 | 7.98 | 7.63 | 7.7 | 7.74 | 178800.0 | 7.74 |
| 2021-02-02 | 7.81 | 7.34 | 7.59 | 7.71 | 194600.0 | 7.71 |
| 2021-02-01 | 7.73 | 6.74 | 7.68 | 7.66 | 367700.0 | 7.66 |
| 2021-01-29 | 8.2 | 7.47 | 8.2 | 7.5 | 238200.0 | 7.5 |
| 2021-01-28 | 9.33 | 7.91 | 8.74 | 8.01 | 612400.0 | 8.01 |
| 2021-01-27 | 9.31 | 7.54 | 7.9 | 9.08 | 618100.0 | 9.08 |
| 2021-01-26 | 8.1 | 7.52 | 7.6 | 8.0 | 147200.0 | 8.0 |
| 2021-01-25 | 7.93 | 7.46 | 7.9 | 7.51 | 86800.0 | 7.51 |
| 2021-01-22 | 8.64 | 7.65 | 8.26 | 7.84 | 140600.0 | 7.84 |
| 2021-01-21 | 9.17 | 7.83 | 8.28 | 8.56 | 372700.0 | 8.56 |
| 2021-01-20 | 11.0 | 8.23 | 9.49 | 8.27 | 1061300.0 | 8.27 |
| 2021-01-19 | 9.98 | 9.3 | 9.6 | 9.35 | 96500.0 | 9.35 |
| 2021-01-15 | 9.6 | 9.2 | 9.23 | 9.42 | 161400.0 | 9.42 |
| 2021-01-14 | 9.2 | 7.97 | 8.32 | 8.87 | 171700.0 | 8.87 |
| 2021-01-13 | 8.42 | 8.07 | 8.34 | 8.09 | 32700.0 | 8.09 |
| 2021-01-12 | 8.5 | 7.77 | 8.25 | 8.22 | 66400.0 | 8.22 |
| 2021-01-11 | 8.47 | 7.8 | 8.15 | 8.1 | 84300.0 | 8.1 |
| 2021-01-08 | 8.2 | 7.75 | 8.01 | 8.16 | 47000.0 | 8.16 |
| 2021-01-07 | 8.16 | 7.29 | 7.45 | 8.1 | 317600.0 | 8.1 |
| 2021-01-06 | 8.16 | 7.37 | 7.99 | 7.55 | 84800.0 | 7.55 |
| 2021-01-05 | 9.0 | 6.57 | 6.81 | 8.0 | 557500.0 | 8.0 |
| 2021-01-04 | 10.41 | 4.76 | 4.95 | 7.31 | 2137100.0 | 7.31 |
| 2020-12-31 | 6.65 | 5.81 | 6.58 | 5.88 | 115000.0 | 5.88 |
| 2020-12-30 | 7.0 | 6.3 | 6.65 | 6.44 | 123700.0 | 6.44 |
| 2020-12-29 | 7.35 | 5.95 | 6.23 | 7.14 | 402900.0 | 7.14 |
| 2020-12-28 | 6.23 | 5.95 | 5.95 | 6.09 | 29700.0 | 6.09 |
| 2020-12-24 | 6.23 | 5.88 | 6.09 | 6.02 | 27900.0 | 6.02 |
| 2020-12-23 | 6.09 | 5.88 | 6.02 | 6.02 | 12700.0 | 6.02 |
| 2020-12-22 | 6.37 | 5.81 | 6.37 | 6.02 | 39000.0 | 6.02 |
| 2020-12-21 | 6.37 | 6.02 | 6.16 | 6.16 | 41100.0 | 6.16 |
| 2020-12-18 | 6.37 | 6.02 | 6.16 | 6.16 | 14300.0 | 6.16 |
| 2020-12-17 | 6.44 | 6.09 | 6.37 | 6.16 | 15100.0 | 6.16 |
| 2020-12-16 | 6.51 | 6.23 | 6.44 | 6.23 | 39700.0 | 6.23 |
| 2020-12-15 | 6.51 | 6.3 | 6.44 | 6.51 | 13900.0 | 6.51 |
| 2020-12-14 | 6.58 | 6.23 | 6.37 | 6.51 | 64400.0 | 6.51 |
| 2020-12-11 | 6.51 | 6.3 | 6.3 | 6.3 | 6000.0 | 6.3 |
| 2020-12-10 | 6.51 | 6.23 | 6.3 | 6.3 | 29000.0 | 6.3 |
| 2020-12-09 | 6.93 | 6.44 | 6.79 | 6.51 | 32700.0 | 6.51 |
| 2020-12-08 | 7.0 | 6.72 | 6.93 | 6.86 | 15200.0 | 6.86 |
| 2020-12-07 | 7.07 | 6.72 | 7.0 | 6.93 | 20900.0 | 6.93 |
| 2020-12-04 | 7.21 | 6.65 | 7.21 | 6.93 | 37100.0 | 6.93 |
| 2020-12-03 | 7.28 | 6.79 | 6.86 | 7.14 | 28700.0 | 7.14 |
| 2020-12-02 | 7.7 | 6.86 | 7.28 | 7.28 | 95200.0 | 7.28 |
| 2020-12-01 | 7.91 | 6.72 | 7.14 | 7.28 | 165300.0 | 7.28 |
| 2020-11-30 | 7.42 | 6.37 | 6.37 | 7.35 | 126000.0 | 7.35 |
| 2020-11-27 | 6.37 | 6.16 | 6.23 | 6.37 | 13400.0 | 6.37 |
| 2020-11-25 | 6.44 | 6.16 | 6.44 | 6.44 | 22900.0 | 6.44 |
| 2020-11-24 | 6.51 | 6.3 | 6.44 | 6.37 | 18100.0 | 6.37 |
| 2020-11-23 | 6.86 | 6.37 | 6.44 | 6.37 | 41000.0 | 6.37 |
| 2020-11-20 | 6.58 | 6.16 | 6.44 | 6.44 | 37300.0 | 6.44 |
| 2020-11-19 | 6.65 | 5.95 | 5.95 | 6.37 | 135700.0 | 6.37 |
| 2020-11-18 | 6.23 | 5.88 | 5.88 | 6.02 | 108900.0 | 6.02 |
| 2020-11-17 | 6.23 | 5.88 | 6.23 | 5.88 | 55800.0 | 5.88 |
| 2020-11-16 | 6.44 | 6.09 | 6.44 | 6.09 | 54900.0 | 6.09 |
| 2020-11-13 | 6.72 | 5.95 | 6.23 | 6.44 | 120300.0 | 6.44 |
| 2020-11-12 | 6.58 | 6.16 | 6.51 | 6.37 | 66600.0 | 6.37 |
| 2020-11-11 | 7.14 | 6.37 | 6.58 | 6.58 | 127200.0 | 6.58 |
| 2020-11-10 | 6.86 | 6.51 | 6.72 | 6.65 | 37900.0 | 6.65 |
| 2020-11-09 | 7.21 | 6.23 | 6.51 | 6.86 | 86900.0 | 6.86 |
| 2020-11-06 | 6.93 | 6.65 | 6.79 | 6.65 | 64600.0 | 6.65 |
| 2020-11-05 | 7.14 | 6.58 | 7.07 | 6.79 | 133700.0 | 6.79 |
| 2020-11-04 | 7.63 | 7.0 | 7.21 | 7.35 | 149000.0 | 7.35 |
| 2020-11-03 | 7.77 | 6.37 | 6.44 | 7.63 | 483300.0 | 7.63 |
| 2020-11-02 | 9.31 | 6.93 | 7.7 | 7.14 | 7948800.0 | 7.14 |
| 2020-10-30 | 6.44 | 5.74 | 6.3 | 5.81 | 310100.0 | 5.81 |
| 2020-10-29 | 8.54 | 6.3 | 8.26 | 6.44 | 389800.0 | 6.44 |
| 2020-10-28 | 9.24 | 8.05 | 8.47 | 8.96 | 426400.0 | 8.96 |
| 2020-10-27 | 12.18 | 8.05 | 9.59 | 8.96 | 14593100.0 | 8.96 |
| 2020-10-26 | 6.72 | 5.39 | 6.09 | 6.65 | 989500.0 | 6.65 |
| 2020-10-23 | 6.51 | 5.74 | 6.09 | 6.02 | 203000.0 | 6.02 |
| 2020-10-22 | 9.45 | 6.3 | 9.24 | 6.51 | 669800.0 | 6.51 |
| 2020-10-21 | 12.25 | 4.9 | 4.9 | 12.25 | 2321300.0 | 12.25 |
| 2020-10-20 | 4.97 | 4.69 | 4.9 | 4.83 | 700.0 | 4.83 |
| 2020-10-19 | 5.18 | 4.83 | 4.83 | 4.97 | 1700.0 | 4.97 |
| 2020-10-16 | 5.18 | 4.83 | 5.04 | 4.83 | 2600.0 | 4.83 |
| 2020-10-15 | 5.04 | 4.62 | 4.97 | 5.04 | 5600.0 | 5.04 |
| 2020-10-14 | 4.97 | 4.9 | 4.9 | 4.9 | 5000.0 | 4.9 |
| 2020-10-13 | 4.97 | 4.62 | 4.76 | 4.97 | 2100.0 | 4.97 |
| 2020-10-12 | 5.04 | 4.48 | 4.83 | 4.83 | 13700.0 | 4.83 |
| 2020-10-09 | 4.76 | 4.41 | 4.69 | 4.76 | 6700.0 | 4.76 |
| 2020-10-08 | 4.69 | 4.27 | 4.34 | 4.62 | 4300.0 | 4.62 |
| 2020-10-07 | 4.62 | 4.2 | 4.55 | 4.27 | 6500.0 | 4.27 |
| 2020-10-06 | 4.76 | 4.34 | 4.62 | 4.34 | 2900.0 | 4.34 |
| 2020-10-05 | 4.76 | 4.62 | 4.62 | 4.62 | 800.0 | 4.62 |
| 2020-10-02 | 4.83 | 4.62 | 4.69 | 4.62 | 1900.0 | 4.62 |
| 2020-10-01 | 4.76 | 4.55 | 4.55 | 4.69 | 2200.0 | 4.69 |
| 2020-09-30 | 4.97 | 4.55 | 4.55 | 4.69 | 5900.0 | 4.69 |
| 2020-09-29 | 4.55 | 4.41 | 4.41 | 4.55 | 2800.0 | 4.55 |
| 2020-09-28 | 4.41 | 4.27 | 4.34 | 4.41 | 2300.0 | 4.41 |
| 2020-09-25 | 4.48 | 4.27 | 4.48 | 4.41 | 1800.0 | 4.41 |
| 2020-09-24 | 4.48 | 4.27 | 4.34 | 4.34 | 1500.0 | 4.34 |
| 2020-09-23 | 4.48 | 4.2 | 4.27 | 4.34 | 1300.0 | 4.34 |
| 2020-09-22 | 4.55 | 4.27 | 4.27 | 4.27 | 2500.0 | 4.27 |
| 2020-09-21 | 4.55 | 4.2 | 4.55 | 4.34 | 3800.0 | 4.34 |
| 2020-09-18 | 4.83 | 4.48 | 4.76 | 4.62 | 3400.0 | 4.62 |
| 2020-09-17 | 4.76 | 4.41 | 4.69 | 4.62 | 1600.0 | 4.62 |
| 2020-09-16 | 4.9 | 3.78 | 3.78 | 4.69 | 11500.0 | 4.69 |
| 2020-09-15 | 4.62 | 4.34 | 4.41 | 4.62 | 5500.0 | 4.62 |
| 2020-09-14 | 4.55 | 4.27 | 4.41 | 4.34 | 8000.0 | 4.34 |
| 2020-09-11 | 4.69 | 4.27 | 4.62 | 4.27 | 8700.0 | 4.27 |
| 2020-09-10 | 4.83 | 4.27 | 4.76 | 4.55 | 5300.0 | 4.55 |
| 2020-09-09 | 5.04 | 4.48 | 4.62 | 4.69 | 6400.0 | 4.69 |
| 2020-09-08 | 5.04 | 4.41 | 4.9 | 4.76 | 14600.0 | 4.76 |
| 2020-09-04 | 5.32 | 4.41 | 5.04 | 4.83 | 8600.0 | 4.83 |
| 2020-09-03 | 5.11 | 4.97 | 5.11 | 5.11 | 1700.0 | 5.11 |
| 2020-09-02 | 5.39 | 4.83 | 5.39 | 5.25 | 10000.0 | 5.25 |
| 2020-09-01 | 5.67 | 5.39 | 5.39 | 5.46 | 4800.0 | 5.46 |
| 2020-08-31 | 5.74 | 5.39 | 5.74 | 5.39 | 1400.0 | 5.39 |
| 2020-08-28 | 5.67 | 5.32 | 5.32 | 5.6 | 4500.0 | 5.6 |
| 2020-08-27 | 5.53 | 5.25 | 5.53 | 5.53 | 7300.0 | 5.53 |
| 2020-08-26 | 5.53 | 5.25 | 5.25 | 5.46 | 4600.0 | 5.46 |
| 2020-08-25 | 5.53 | 5.32 | 5.46 | 5.32 | 2500.0 | 5.32 |
| 2020-08-24 | 5.6 | 5.39 | 5.53 | 5.39 | 6100.0 | 5.39 |
| 2020-08-21 | 5.88 | 5.6 | 5.88 | 5.6 | 7100.0 | 5.6 |
| 2020-08-20 | 5.88 | 5.53 | 5.53 | 5.88 | 9200.0 | 5.88 |
| 2020-08-19 | 5.74 | 5.53 | 5.74 | 5.67 | 2400.0 | 5.67 |
| 2020-08-18 | 5.74 | 5.53 | 5.6 | 5.74 | 3100.0 | 5.74 |
| 2020-08-17 | 5.81 | 5.53 | 5.6 | 5.53 | 9200.0 | 5.53 |
| 2020-08-14 | 5.74 | 5.46 | 5.53 | 5.53 | 28200.0 | 5.53 |
| 2020-08-13 | 5.95 | 5.53 | 5.95 | 5.53 | 29400.0 | 5.53 |
| 2020-08-12 | 5.88 | 5.6 | 5.67 | 5.88 | 54300.0 | 5.88 |
| 2020-08-11 | 5.88 | 5.67 | 5.81 | 5.67 | 44200.0 | 5.67 |
| 2020-08-10 | 5.88 | 5.6 | 5.81 | 5.74 | 26800.0 | 5.74 |
| 2020-08-07 | 6.02 | 5.6 | 5.67 | 5.81 | 36200.0 | 5.81 |
| 2020-08-06 | 6.23 | 5.6 | 5.81 | 5.95 | 240700.0 | 5.95 |
| 2020-08-05 | 6.02 | 5.67 | 5.67 | 5.74 | 41500.0 | 5.74 |
| 2020-08-04 | 6.23 | 5.46 | 5.6 | 5.67 | 367800.0 | 5.67 |
| 2020-08-03 | 5.95 | 5.39 | 5.53 | 5.6 | 221900.0 | 5.6 |
| 2020-07-31 | 5.95 | 5.11 | 5.25 | 5.39 | 277200.0 | 5.39 |
| 2020-07-30 | 5.46 | 5.25 | 5.32 | 5.39 | 75500.0 | 5.39 |
| 2020-07-29 | 5.6 | 5.32 | 5.53 | 5.32 | 22400.0 | 5.32 |
| 2020-07-28 | 5.6 | 5.53 | 5.53 | 5.6 | 30200.0 | 5.6 |
| 2020-07-27 | 5.74 | 5.53 | 5.6 | 5.53 | 7900.0 | 5.53 |
| 2020-07-24 | 5.81 | 5.53 | 5.53 | 5.74 | 45700.0 | 5.74 |
| 2020-07-23 | 5.81 | 5.46 | 5.6 | 5.53 | 28900.0 | 5.53 |
| 2020-07-22 | 5.88 | 5.6 | 5.81 | 5.67 | 25600.0 | 5.67 |
| 2020-07-21 | 5.95 | 5.6 | 5.67 | 5.81 | 70600.0 | 5.81 |
| 2020-07-20 | 5.81 | 5.46 | 5.46 | 5.46 | 109300.0 | 5.46 |
| 2020-07-17 | 5.81 | 5.53 | 5.53 | 5.6 | 44700.0 | 5.6 |
| 2020-07-16 | 6.09 | 5.39 | 5.74 | 5.88 | 221600.0 | 5.88 |
| 2020-07-15 | 7.49 | 5.74 | 7.42 | 6.09 | 168100.0 | 6.09 |
| 2020-07-14 | 7.63 | 6.02 | 6.44 | 6.23 | 497500.0 | 6.23 |
| 2020-07-13 | 9.59 | 5.18 | 5.18 | 6.72 | 4483700.0 | 6.72 |
| 2020-07-10 | 5.46 | 4.97 | 5.25 | 5.25 | 3000.0 | 5.25 |
| 2020-07-09 | 5.88 | 5.04 | 5.18 | 5.11 | 74800.0 | 5.11 |
| 2020-07-08 | 5.18 | 4.9 | 5.04 | 5.18 | 5000.0 | 5.18 |
| 2020-07-07 | 5.18 | 5.04 | 5.04 | 5.04 | 3400.0 | 5.04 |
| 2020-07-06 | 5.25 | 5.04 | 5.25 | 5.04 | 15500.0 | 5.04 |
| 2020-07-02 | 5.32 | 5.04 | 5.32 | 5.04 | 1000.0 | 5.04 |
| 2020-07-01 | 5.39 | 5.04 | 5.32 | 5.18 | 2700.0 | 5.18 |
| 2020-06-30 | 5.6 | 4.9 | 5.6 | 4.97 | 4200.0 | 4.97 |
| 2020-06-29 | 5.6 | 5.25 | 5.6 | 5.25 | 2100.0 | 5.25 |
| 2020-06-26 | 5.6 | 5.39 | 5.53 | 5.53 | 5100.0 | 5.53 |
| 2020-06-25 | 5.6 | 5.39 | 5.46 | 5.39 | 1000.0 | 5.39 |
| 2020-06-24 | 5.6 | 5.39 | 5.39 | 5.39 | 300.0 | 5.39 |
| 2020-06-23 | 5.6 | 5.39 | 5.6 | 5.53 | 2700.0 | 5.53 |
| 2020-06-22 | 5.67 | 5.39 | 5.6 | 5.67 | 5800.0 | 5.67 |
| 2020-06-19 | 5.6 | 5.32 | 5.46 | 5.32 | 5200.0 | 5.32 |
| 2020-06-18 | 5.74 | 5.46 | 5.67 | 5.67 | 6900.0 | 5.67 |
| 2020-06-17 | 5.74 | 5.46 | 5.74 | 5.74 | 3500.0 | 5.74 |
| 2020-06-16 | 5.74 | 5.46 | 5.67 | 5.46 | 2100.0 | 5.46 |
| 2020-06-15 | 5.74 | 5.32 | 5.32 | 5.6 | 3600.0 | 5.6 |
| 2020-06-12 | 5.74 | 5.32 | 5.46 | 5.53 | 4600.0 | 5.53 |
| 2020-06-11 | 5.74 | 5.25 | 5.74 | 5.32 | 2100.0 | 5.32 |
| 2020-06-10 | 5.74 | 5.39 | 5.67 | 5.6 | 5700.0 | 5.6 |
| 2020-06-09 | 6.72 | 5.04 | 5.04 | 5.46 | 63000.0 | 5.46 |
| 2020-06-08 | 5.46 | 4.9 | 5.18 | 4.97 | 19600.0 | 4.97 |
| 2020-06-05 | 5.46 | 4.62 | 5.25 | 4.9 | 16000.0 | 4.9 |
| 2020-06-04 | 6.65 | 4.69 | 4.69 | 4.97 | 65400.0 | 4.97 |
| 2020-06-03 | 4.83 | 4.55 | 4.76 | 4.69 | 2700.0 | 4.69 |
| 2020-06-02 | 4.83 | 4.69 | 4.83 | 4.69 | 700.0 | 4.69 |
| 2020-06-01 | 4.83 | 4.62 | 4.83 | 4.83 | 2100.0 | 4.83 |
| 2020-05-29 | 4.83 | 4.62 | 4.62 | 4.62 | 700.0 | 4.62 |
| 2020-05-28 | 4.83 | 4.62 | 4.76 | 4.62 | 2000.0 | 4.62 |
| 2020-05-27 | 4.83 | 4.41 | 4.83 | 4.48 | 3400.0 | 4.48 |
| 2020-05-26 | 4.83 | 4.55 | 4.69 | 4.62 | 3900.0 | 4.62 |
| 2020-05-22 | 4.69 | 4.41 | 4.48 | 4.69 | 2500.0 | 4.69 |
| 2020-05-21 | 4.62 | 4.48 | 4.62 | 4.55 | 2200.0 | 4.55 |
| 2020-05-20 | 4.55 | 4.41 | 4.41 | 4.55 | 1800.0 | 4.55 |
| 2020-05-19 | 4.62 | 4.48 | 4.55 | 4.55 | 2600.0 | 4.55 |
| 2020-05-18 | 4.83 | 4.2 | 4.83 | 4.55 | 14900.0 | 4.55 |
| 2020-05-15 | 4.83 | 4.62 | 4.62 | 4.83 | 500.0 | 4.83 |
| 2020-05-14 | 4.83 | 4.62 | 4.62 | 4.76 | 2000.0 | 4.76 |
| 2020-05-13 | 4.83 | 4.62 | 4.83 | 4.62 | 1300.0 | 4.62 |
| 2020-05-12 | 4.83 | 4.62 | 4.76 | 4.62 | 3700.0 | 4.62 |
| 2020-05-11 | 5.04 | 4.62 | 4.76 | 4.76 | 5700.0 | 4.76 |
| 2020-05-08 | 5.04 | 4.55 | 4.76 | 4.76 | 6600.0 | 4.76 |
| 2020-05-07 | 5.04 | 4.48 | 4.69 | 4.9 | 12000.0 | 4.9 |
| 2020-05-06 | 6.93 | 4.62 | 4.62 | 5.11 | 172900.0 | 5.11 |
| 2020-05-05 | 4.97 | 4.69 | 4.97 | 4.69 | 400.0 | 4.69 |
| 2020-05-04 | 5.18 | 4.76 | 5.04 | 4.97 | 300.0 | 4.97 |
| 2020-05-01 | 5.18 | 5.04 | 5.04 | 5.04 | 900.0 | 5.04 |
| 2020-04-30 | 5.04 | 4.69 | 4.69 | 5.04 | 1600.0 | 5.04 |
| 2020-04-29 | 5.04 | 5.04 | 5.04 | 5.04 | 300.0 | 5.04 |
| 2020-04-28 | 4.69 | 4.62 | 4.69 | 4.62 | 1600.0 | 4.62 |
| 2020-04-27 | 4.76 | 4.69 | 4.76 | 4.69 | 100.0 | 4.69 |
| 2020-04-24 | 4.76 | 4.69 | 4.69 | 4.76 | 100.0 | 4.76 |
| 2020-04-23 | 4.97 | 4.69 | 4.97 | 4.97 | 200.0 | 4.97 |
| 2020-04-22 | 4.97 | 4.97 | 4.97 | 4.97 | 100.0 | 4.97 |
| 2020-04-21 | 5.11 | 4.55 | 4.55 | 5.11 | 100.0 | 5.11 |
| 2020-04-20 | 5.18 | 4.83 | 5.18 | 5.18 | 800.0 | 5.18 |
| 2020-04-17 | 5.18 | 4.83 | 4.83 | 5.18 | 300.0 | 5.18 |
| 2020-04-16 | 4.9 | 4.62 | 4.62 | 4.9 | 300.0 | 4.9 |
| 2020-04-15 | 4.9 | 4.41 | 4.69 | 4.9 | 1200.0 | 4.9 |
| 2020-04-14 | 4.9 | 4.41 | 4.41 | 4.83 | 400.0 | 4.83 |
| 2020-04-13 | 4.69 | 4.48 | 4.69 | 4.55 | 3300.0 | 4.55 |
| 2020-04-09 | 5.18 | 4.62 | 5.18 | 4.62 | 200.0 | 4.62 |
| 2020-04-08 | 4.62 | 4.62 | 4.62 | 4.62 | 100.0 | 4.62 |
| 2020-04-07 | 5.25 | 4.62 | 4.97 | 4.62 | 300.0 | 4.62 |
| 2020-04-06 | 5.32 | 4.62 | 4.62 | 5.25 | 300.0 | 5.25 |
| 2020-04-03 | 5.39 | 4.62 | 4.62 | 5.11 | 600.0 | 5.11 |
| 2020-04-02 | 5.39 | 4.55 | 5.39 | 5.25 | 200.0 | 5.25 |
| 2020-04-01 | 5.39 | 4.9 | 5.18 | 4.9 | 600.0 | 4.9 |
| 2020-03-31 | 5.39 | 5.18 | 5.18 | 5.18 | 600.0 | 5.18 |
| 2020-03-30 | 5.18 | 4.62 | 4.83 | 5.18 | 1000.0 | 5.18 |
| 2020-03-27 | 5.11 | 4.62 | 4.62 | 5.11 | 100.0 | 5.11 |
| 2020-03-26 | 5.39 | 4.55 | 4.97 | 4.55 | 1600.0 | 4.55 |
| 2020-03-25 | 4.97 | 4.41 | 4.41 | 4.69 | 2400.0 | 4.69 |
| 2020-03-24 | 4.62 | 4.41 | 4.62 | 4.48 | 700.0 | 4.48 |
| 2020-03-23 | 4.62 | 4.41 | 4.55 | 4.55 | 300.0 | 4.55 |
| 2020-03-20 | 5.32 | 4.55 | 5.18 | 4.55 | 500.0 | 4.55 |
| 2020-03-19 | 5.39 | 4.2 | 4.27 | 4.55 | 1200.0 | 4.55 |
| 2020-03-18 | 4.48 | 4.34 | 4.41 | 4.41 | 12400.0 | 4.41 |
| 2020-03-17 | 4.62 | 4.34 | 4.55 | 4.34 | 6800.0 | 4.34 |
| 2020-03-16 | 4.76 | 4.41 | 4.76 | 4.41 | 2100.0 | 4.41 |
| 2020-03-13 | 4.97 | 4.76 | 4.76 | 4.76 | 3100.0 | 4.76 |
| 2020-03-12 | 5.46 | 4.76 | 5.46 | 4.76 | 4100.0 | 4.76 |
| 2020-03-11 | 5.53 | 5.04 | 5.04 | 5.04 | 2000.0 | 5.04 |
| 2020-03-10 | 5.46 | 5.18 | 5.18 | 5.46 | 300.0 | 5.46 |
| 2020-03-09 | 5.53 | 4.9 | 4.9 | 5.04 | 1500.0 | 5.04 |
| 2020-03-06 | 5.53 | 5.25 | 5.25 | 5.39 | 300.0 | 5.39 |
| 2020-03-05 | 5.53 | 5.25 | 5.53 | 5.25 | 2000.0 | 5.25 |
| 2020-03-04 | 5.53 | 5.25 | 5.53 | 5.46 | 200.0 | 5.46 |
| 2020-03-03 | 5.53 | 5.25 | 5.25 | 5.25 | 1000.0 | 5.25 |
| 2020-03-02 | 5.46 | 5.25 | 5.46 | 5.25 | 1000.0 | 5.25 |
| 2020-02-28 | 5.39 | 5.04 | 5.25 | 5.39 | 900.0 | 5.39 |
| 2020-02-27 | 5.46 | 5.25 | 5.32 | 5.32 | 200.0 | 5.32 |
| 2020-02-26 | 5.53 | 5.18 | 5.53 | 5.39 | 1200.0 | 5.39 |
| 2020-02-25 | 5.46 | 5.32 | 5.32 | 5.32 | 1200.0 | 5.32 |
| 2020-02-24 | 5.67 | 5.25 | 5.6 | 5.39 | 4100.0 | 5.39 |
| 2020-02-21 | 5.88 | 5.6 | 5.6 | 5.67 | 100.0 | 5.67 |
| 2020-02-20 | 5.88 | 5.6 | 5.88 | 5.88 | 300.0 | 5.88 |
| 2020-02-19 | 5.88 | 5.74 | 5.74 | 5.74 | 200.0 | 5.74 |
| 2020-02-18 | 5.95 | 5.6 | 5.81 | 5.88 | 700.0 | 5.88 |