| 名前 | Leaf Group Ltd. Common Stock |
| ティッカー | LEAF |
| 国 | United States |
| 上場年 | nan |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 7.4 | 6.75 | 7.3 | 6.82 | 268700.0 | 6.82 |
| 2021-02-12 | 7.6 | 6.74 | 6.92 | 7.33 | 456700.0 | 7.33 |
| 2021-02-11 | 7.58 | 6.82 | 7.32 | 6.87 | 328900.0 | 6.87 |
| 2021-02-10 | 7.62 | 6.7 | 6.84 | 7.24 | 643700.0 | 7.24 |
| 2021-02-09 | 7.15 | 6.4 | 7.15 | 6.71 | 401700.0 | 6.71 |
| 2021-02-08 | 7.13 | 6.39 | 6.64 | 7.11 | 929400.0 | 7.11 |
| 2021-02-05 | 6.57 | 6.38 | 6.47 | 6.55 | 481600.0 | 6.55 |
| 2021-02-04 | 6.45 | 6.26 | 6.38 | 6.38 | 445800.0 | 6.38 |
| 2021-02-03 | 6.5 | 6.14 | 6.3 | 6.35 | 607400.0 | 6.35 |
| 2021-02-02 | 6.35 | 5.82 | 6.28 | 6.16 | 680700.0 | 6.16 |
| 2021-02-01 | 6.24 | 5.36 | 5.45 | 5.9 | 682700.0 | 5.9 |
| 2021-01-29 | 5.56 | 5.25 | 5.49 | 5.4 | 372200.0 | 5.4 |
| 2021-01-28 | 5.72 | 5.16 | 5.4 | 5.52 | 255200.0 | 5.52 |
| 2021-01-27 | 5.51 | 5.0 | 5.29 | 5.36 | 414700.0 | 5.36 |
| 2021-01-26 | 5.52 | 5.2 | 5.52 | 5.36 | 292200.0 | 5.36 |
| 2021-01-25 | 5.67 | 5.27 | 5.5 | 5.45 | 888700.0 | 5.45 |
| 2021-01-22 | 5.5 | 5.17 | 5.3 | 5.48 | 159800.0 | 5.48 |
| 2021-01-21 | 5.43 | 5.15 | 5.4 | 5.31 | 153300.0 | 5.31 |
| 2021-01-20 | 5.46 | 5.1 | 5.1 | 5.39 | 482100.0 | 5.39 |
| 2021-01-19 | 5.07 | 4.9 | 4.99 | 5.06 | 364200.0 | 5.06 |
| 2021-01-15 | 5.11 | 4.73 | 5.03 | 4.91 | 281000.0 | 4.91 |
| 2021-01-14 | 5.23 | 4.41 | 4.45 | 5.07 | 741300.0 | 5.07 |
| 2021-01-13 | 4.41 | 4.18 | 4.3 | 4.41 | 424500.0 | 4.41 |
| 2021-01-12 | 4.43 | 4.28 | 4.28 | 4.3 | 222900.0 | 4.3 |
| 2021-01-11 | 4.42 | 4.25 | 4.36 | 4.32 | 323200.0 | 4.32 |
| 2021-01-08 | 4.6 | 4.36 | 4.6 | 4.38 | 306400.0 | 4.38 |
| 2021-01-07 | 4.75 | 4.3 | 4.73 | 4.56 | 638200.0 | 4.56 |
| 2021-01-06 | 5.3 | 4.69 | 4.8 | 4.7 | 1027000.0 | 4.7 |
| 2021-01-05 | 4.79 | 4.46 | 4.53 | 4.68 | 345900.0 | 4.68 |
| 2021-01-04 | 4.7 | 4.32 | 4.68 | 4.49 | 781800.0 | 4.49 |
| 2020-12-31 | 4.67 | 4.58 | 4.59 | 4.65 | 247600.0 | 4.65 |
| 2020-12-30 | 4.72 | 4.56 | 4.62 | 4.65 | 228600.0 | 4.65 |
| 2020-12-29 | 4.91 | 4.49 | 4.88 | 4.6 | 340400.0 | 4.6 |
| 2020-12-28 | 4.64 | 4.54 | 4.58 | 4.61 | 281000.0 | 4.61 |
| 2020-12-24 | 4.57 | 4.4 | 4.55 | 4.54 | 207100.0 | 4.54 |
| 2020-12-23 | 4.56 | 4.35 | 4.47 | 4.52 | 377500.0 | 4.52 |
| 2020-12-22 | 4.6 | 4.41 | 4.56 | 4.46 | 134700.0 | 4.46 |
| 2020-12-21 | 4.63 | 4.41 | 4.51 | 4.51 | 203000.0 | 4.51 |
| 2020-12-18 | 4.72 | 4.49 | 4.52 | 4.49 | 595500.0 | 4.49 |
| 2020-12-17 | 4.7 | 4.46 | 4.62 | 4.59 | 550400.0 | 4.59 |
| 2020-12-16 | 4.69 | 4.55 | 4.6 | 4.67 | 636300.0 | 4.67 |
| 2020-12-15 | 4.7 | 4.54 | 4.63 | 4.58 | 408700.0 | 4.58 |
| 2020-12-14 | 4.98 | 4.59 | 4.87 | 4.62 | 515400.0 | 4.62 |
| 2020-12-11 | 5.19 | 4.7 | 4.9 | 4.9 | 770400.0 | 4.9 |
| 2020-12-10 | 4.9 | 4.4 | 4.59 | 4.9 | 3553200.0 | 4.9 |
| 2020-12-09 | 6.08 | 5.51 | 5.76 | 5.6 | 169600.0 | 5.6 |
| 2020-12-08 | 5.81 | 5.39 | 5.39 | 5.76 | 72500.0 | 5.76 |
| 2020-12-07 | 5.65 | 5.33 | 5.65 | 5.41 | 81600.0 | 5.41 |
| 2020-12-04 | 5.8 | 5.55 | 5.58 | 5.59 | 86400.0 | 5.59 |
| 2020-12-03 | 5.68 | 5.26 | 5.27 | 5.58 | 199100.0 | 5.58 |
| 2020-12-02 | 5.32 | 5.01 | 5.26 | 5.24 | 266200.0 | 5.24 |
| 2020-12-01 | 5.82 | 5.31 | 5.82 | 5.34 | 159400.0 | 5.34 |
| 2020-11-30 | 6.2 | 5.51 | 6.1 | 5.64 | 251700.0 | 5.64 |
| 2020-11-27 | 6.2 | 5.8 | 5.82 | 6.14 | 95800.0 | 6.14 |
| 2020-11-25 | 5.93 | 5.55 | 5.57 | 5.85 | 241400.0 | 5.85 |
| 2020-11-24 | 5.64 | 5.31 | 5.4 | 5.49 | 163400.0 | 5.49 |
| 2020-11-23 | 5.48 | 5.22 | 5.22 | 5.4 | 76600.0 | 5.4 |
| 2020-11-20 | 5.29 | 5.18 | 5.22 | 5.22 | 52800.0 | 5.22 |
| 2020-11-19 | 5.33 | 5.16 | 5.32 | 5.22 | 85400.0 | 5.22 |
| 2020-11-18 | 5.5 | 5.15 | 5.17 | 5.32 | 191700.0 | 5.32 |
| 2020-11-17 | 5.2 | 4.92 | 4.95 | 5.14 | 94000.0 | 5.14 |
| 2020-11-16 | 5.09 | 4.81 | 4.93 | 5.0 | 205300.0 | 5.0 |
| 2020-11-13 | 5.15 | 4.87 | 5.09 | 4.91 | 155200.0 | 4.91 |
| 2020-11-12 | 5.3 | 4.98 | 5.22 | 5.03 | 137400.0 | 5.03 |
| 2020-11-11 | 5.55 | 4.97 | 5.47 | 5.18 | 275800.0 | 5.18 |
| 2020-11-10 | 5.57 | 5.35 | 5.45 | 5.53 | 192400.0 | 5.53 |
| 2020-11-09 | 5.87 | 5.3 | 5.6 | 5.49 | 295800.0 | 5.49 |
| 2020-11-06 | 6.14 | 5.92 | 6.14 | 6.0 | 75200.0 | 6.0 |
| 2020-11-05 | 6.15 | 5.88 | 5.88 | 6.09 | 146000.0 | 6.09 |
| 2020-11-04 | 5.89 | 5.7 | 5.75 | 5.88 | 72300.0 | 5.88 |
| 2020-11-03 | 5.9 | 5.7 | 5.71 | 5.76 | 80400.0 | 5.76 |
| 2020-11-02 | 5.85 | 5.6 | 5.79 | 5.73 | 152000.0 | 5.73 |
| 2020-10-30 | 6.16 | 5.45 | 5.82 | 5.7 | 401900.0 | 5.7 |
| 2020-10-29 | 5.83 | 5.31 | 5.5 | 5.6 | 161600.0 | 5.6 |
| 2020-10-28 | 5.72 | 5.25 | 5.37 | 5.5 | 203100.0 | 5.5 |
| 2020-10-27 | 5.72 | 5.46 | 5.67 | 5.62 | 85000.0 | 5.62 |
| 2020-10-26 | 5.89 | 5.34 | 5.88 | 5.61 | 139800.0 | 5.61 |
| 2020-10-23 | 5.99 | 5.71 | 5.8 | 5.93 | 101700.0 | 5.93 |
| 2020-10-22 | 5.92 | 5.56 | 5.72 | 5.77 | 80500.0 | 5.77 |
| 2020-10-21 | 6.11 | 5.61 | 5.67 | 5.68 | 167800.0 | 5.68 |
| 2020-10-20 | 6.56 | 5.61 | 6.44 | 5.7 | 400600.0 | 5.7 |
| 2020-10-19 | 6.7 | 6.27 | 6.39 | 6.4 | 164100.0 | 6.4 |
| 2020-10-16 | 6.9 | 6.25 | 6.39 | 6.39 | 390300.0 | 6.39 |
| 2020-10-15 | 6.44 | 5.8 | 6.27 | 6.17 | 429200.0 | 6.17 |
| 2020-10-14 | 7.23 | 7.0 | 7.17 | 7.06 | 195600.0 | 7.06 |
| 2020-10-13 | 7.24 | 7.05 | 7.08 | 7.13 | 97800.0 | 7.13 |
| 2020-10-12 | 7.35 | 7.02 | 7.16 | 7.17 | 129400.0 | 7.17 |
| 2020-10-09 | 7.45 | 6.82 | 6.82 | 7.24 | 369700.0 | 7.24 |
| 2020-10-08 | 7.23 | 6.66 | 6.98 | 6.79 | 332300.0 | 6.79 |
| 2020-10-07 | 6.79 | 6.1 | 6.1 | 6.42 | 210500.0 | 6.42 |
| 2020-10-06 | 6.2 | 5.98 | 6.11 | 6.06 | 155200.0 | 6.06 |
| 2020-10-05 | 6.19 | 5.74 | 5.76 | 6.0 | 179000.0 | 6.0 |
| 2020-10-02 | 5.55 | 5.24 | 5.25 | 5.4 | 50100.0 | 5.4 |
| 2020-10-01 | 5.73 | 5.06 | 5.08 | 5.54 | 176200.0 | 5.54 |
| 2020-09-30 | 5.29 | 5.0 | 5.13 | 5.02 | 53300.0 | 5.02 |
| 2020-09-29 | 5.27 | 5.05 | 5.13 | 5.11 | 59900.0 | 5.11 |
| 2020-09-28 | 5.24 | 4.77 | 4.77 | 5.14 | 72300.0 | 5.14 |
| 2020-09-25 | 4.85 | 4.65 | 4.73 | 4.78 | 68400.0 | 4.78 |
| 2020-09-24 | 4.99 | 4.64 | 4.99 | 4.75 | 154300.0 | 4.75 |
| 2020-09-23 | 5.29 | 4.99 | 5.23 | 5.04 | 81100.0 | 5.04 |
| 2020-09-22 | 5.27 | 4.96 | 5.13 | 5.22 | 87000.0 | 5.22 |
| 2020-09-21 | 5.22 | 4.92 | 5.2 | 5.1 | 99200.0 | 5.1 |
| 2020-09-18 | 5.38 | 5.04 | 5.13 | 5.29 | 103500.0 | 5.29 |
| 2020-09-17 | 5.16 | 4.99 | 5.15 | 5.08 | 129200.0 | 5.08 |
| 2020-09-16 | 5.28 | 5.02 | 5.02 | 5.25 | 113600.0 | 5.25 |
| 2020-09-15 | 5.14 | 4.91 | 4.91 | 5.1 | 102300.0 | 5.1 |
| 2020-09-14 | 5.1 | 4.82 | 4.93 | 4.9 | 90000.0 | 4.9 |
| 2020-09-11 | 5.13 | 4.87 | 5.08 | 4.98 | 140600.0 | 4.98 |
| 2020-09-10 | 5.17 | 4.98 | 5.09 | 5.14 | 78500.0 | 5.14 |
| 2020-09-09 | 5.2 | 4.85 | 4.93 | 5.11 | 279100.0 | 5.11 |
| 2020-09-08 | 4.97 | 4.54 | 4.75 | 4.93 | 162200.0 | 4.93 |
| 2020-09-04 | 4.8 | 4.5 | 4.53 | 4.75 | 193300.0 | 4.75 |
| 2020-09-03 | 4.6 | 4.23 | 4.39 | 4.53 | 290300.0 | 4.53 |
| 2020-09-02 | 4.95 | 4.26 | 4.95 | 4.39 | 261800.0 | 4.39 |
| 2020-09-01 | 5.06 | 4.76 | 4.84 | 4.85 | 155500.0 | 4.85 |
| 2020-08-31 | 5.05 | 4.4 | 4.54 | 4.86 | 286000.0 | 4.86 |
| 2020-08-28 | 4.97 | 4.43 | 4.45 | 4.55 | 188600.0 | 4.55 |
| 2020-08-27 | 4.79 | 4.47 | 4.65 | 4.47 | 226100.0 | 4.47 |
| 2020-08-26 | 5.32 | 4.59 | 5.18 | 4.64 | 501500.0 | 4.64 |
| 2020-08-25 | 5.55 | 5.02 | 5.46 | 5.14 | 334800.0 | 5.14 |
| 2020-08-24 | 5.97 | 5.33 | 5.91 | 5.48 | 269600.0 | 5.48 |
| 2020-08-21 | 6.25 | 5.92 | 6.21 | 6.03 | 186600.0 | 6.03 |
| 2020-08-20 | 6.4 | 5.79 | 5.93 | 6.17 | 174700.0 | 6.17 |
| 2020-08-19 | 6.45 | 5.85 | 5.86 | 5.96 | 194600.0 | 5.96 |
| 2020-08-18 | 6.27 | 5.68 | 6.08 | 5.93 | 160900.0 | 5.93 |
| 2020-08-17 | 6.58 | 5.96 | 6.0 | 6.09 | 249600.0 | 6.09 |
| 2020-08-14 | 5.95 | 5.58 | 5.77 | 5.95 | 150500.0 | 5.95 |
| 2020-08-13 | 6.0 | 5.43 | 5.47 | 5.67 | 249500.0 | 5.67 |
| 2020-08-12 | 5.62 | 5.25 | 5.61 | 5.46 | 315100.0 | 5.46 |
| 2020-08-11 | 5.52 | 5.01 | 5.5 | 5.1 | 221800.0 | 5.1 |
| 2020-08-10 | 5.46 | 4.8 | 4.87 | 5.46 | 403700.0 | 5.46 |
| 2020-08-07 | 4.91 | 4.56 | 4.61 | 4.84 | 209600.0 | 4.84 |
| 2020-08-06 | 4.82 | 4.57 | 4.65 | 4.62 | 300400.0 | 4.62 |
| 2020-08-05 | 4.83 | 4.39 | 4.8 | 4.59 | 597400.0 | 4.59 |
| 2020-08-04 | 5.0 | 4.76 | 4.94 | 4.79 | 143200.0 | 4.79 |
| 2020-08-03 | 5.3 | 4.48 | 4.76 | 4.94 | 518400.0 | 4.94 |
| 2020-07-31 | 5.58 | 4.09 | 5.52 | 5.13 | 725000.0 | 5.13 |
| 2020-07-30 | 4.7 | 4.0 | 4.0 | 4.55 | 454800.0 | 4.55 |
| 2020-07-29 | 4.03 | 3.8 | 3.83 | 4.0 | 288500.0 | 4.0 |
| 2020-07-28 | 3.99 | 3.76 | 3.92 | 3.8 | 57500.0 | 3.8 |
| 2020-07-27 | 4.03 | 3.84 | 4.03 | 3.94 | 95200.0 | 3.94 |
| 2020-07-24 | 3.98 | 3.7 | 3.88 | 3.9 | 116900.0 | 3.9 |
| 2020-07-23 | 4.12 | 3.77 | 4.0 | 3.87 | 83600.0 | 3.87 |
| 2020-07-22 | 4.04 | 3.81 | 3.81 | 3.93 | 82000.0 | 3.93 |
| 2020-07-21 | 3.9 | 3.63 | 3.64 | 3.82 | 148400.0 | 3.82 |
| 2020-07-20 | 3.85 | 3.56 | 3.81 | 3.73 | 46700.0 | 3.73 |
| 2020-07-17 | 3.95 | 3.73 | 3.89 | 3.75 | 69600.0 | 3.75 |
| 2020-07-16 | 4.0 | 3.8 | 4.0 | 3.83 | 78200.0 | 3.83 |
| 2020-07-15 | 4.0 | 3.81 | 3.86 | 3.93 | 102000.0 | 3.93 |
| 2020-07-14 | 4.1 | 3.52 | 4.08 | 3.63 | 335900.0 | 3.63 |
| 2020-07-13 | 4.02 | 3.76 | 3.84 | 4.0 | 179600.0 | 4.0 |
| 2020-07-10 | 3.89 | 3.77 | 3.82 | 3.81 | 130500.0 | 3.81 |
| 2020-07-09 | 3.95 | 3.8 | 3.84 | 3.82 | 102800.0 | 3.82 |
| 2020-07-08 | 4.0 | 3.82 | 3.9 | 3.82 | 111100.0 | 3.82 |
| 2020-07-07 | 4.0 | 3.81 | 3.91 | 3.88 | 95200.0 | 3.88 |
| 2020-07-06 | 4.15 | 3.9 | 3.9 | 3.97 | 249500.0 | 3.97 |
| 2020-07-02 | 4.55 | 3.67 | 4.55 | 3.81 | 410000.0 | 3.81 |
| 2020-07-01 | 4.08 | 3.64 | 3.72 | 4.04 | 99100.0 | 4.04 |
| 2020-06-30 | 3.71 | 3.51 | 3.59 | 3.67 | 145700.0 | 3.67 |
| 2020-06-29 | 4.18 | 3.24 | 3.36 | 3.59 | 605900.0 | 3.59 |
| 2020-06-26 | 3.4 | 3.12 | 3.26 | 3.36 | 1852400.0 | 3.36 |
| 2020-06-25 | 3.29 | 3.0 | 3.05 | 3.27 | 303000.0 | 3.27 |
| 2020-06-24 | 3.47 | 2.93 | 3.12 | 3.12 | 773800.0 | 3.12 |
| 2020-06-23 | 3.12 | 2.86 | 3.09 | 3.05 | 343100.0 | 3.05 |
| 2020-06-22 | 3.09 | 2.8 | 3.04 | 2.81 | 249100.0 | 2.81 |
| 2020-06-19 | 3.11 | 2.78 | 2.81 | 3.06 | 238500.0 | 3.06 |
| 2020-06-18 | 3.17 | 2.8 | 3.07 | 2.82 | 198900.0 | 2.82 |
| 2020-06-17 | 3.48 | 3.0 | 3.04 | 3.13 | 275500.0 | 3.13 |
| 2020-06-16 | 3.5 | 2.81 | 3.46 | 2.9 | 409300.0 | 2.9 |
| 2020-06-15 | 3.65 | 2.48 | 2.68 | 3.4 | 826800.0 | 3.4 |
| 2020-06-12 | 3.2 | 2.73 | 2.95 | 2.75 | 187400.0 | 2.75 |
| 2020-06-11 | 3.11 | 2.75 | 2.95 | 2.89 | 155700.0 | 2.89 |
| 2020-06-10 | 3.83 | 2.77 | 3.01 | 3.27 | 399000.0 | 3.27 |
| 2020-06-09 | 3.16 | 2.5 | 2.63 | 3.11 | 258400.0 | 3.11 |
| 2020-06-08 | 2.84 | 2.6 | 2.76 | 2.64 | 92400.0 | 2.64 |
| 2020-06-05 | 2.95 | 2.53 | 2.55 | 2.76 | 143800.0 | 2.76 |
| 2020-06-04 | 2.72 | 2.47 | 2.47 | 2.55 | 119700.0 | 2.55 |
| 2020-06-03 | 2.63 | 2.46 | 2.51 | 2.49 | 105700.0 | 2.49 |
| 2020-06-02 | 2.59 | 2.31 | 2.51 | 2.41 | 108800.0 | 2.41 |
| 2020-06-01 | 2.82 | 2.51 | 2.78 | 2.51 | 98500.0 | 2.51 |
| 2020-05-29 | 2.77 | 2.52 | 2.63 | 2.73 | 150400.0 | 2.73 |
| 2020-05-28 | 2.79 | 2.5 | 2.65 | 2.53 | 126300.0 | 2.53 |
| 2020-05-27 | 2.8 | 2.3 | 2.33 | 2.78 | 243200.0 | 2.78 |
| 2020-05-26 | 2.43 | 1.98 | 2.0 | 2.22 | 259600.0 | 2.22 |
| 2020-05-22 | 1.92 | 1.7 | 1.74 | 1.89 | 261800.0 | 1.89 |
| 2020-05-21 | 1.74 | 1.66 | 1.72 | 1.7 | 138300.0 | 1.7 |
| 2020-05-20 | 1.93 | 1.67 | 1.82 | 1.7 | 88700.0 | 1.7 |
| 2020-05-19 | 1.9 | 1.76 | 1.84 | 1.79 | 76300.0 | 1.79 |
| 2020-05-18 | 1.99 | 1.86 | 1.97 | 1.88 | 104800.0 | 1.88 |
| 2020-05-15 | 1.95 | 1.76 | 1.78 | 1.9 | 120500.0 | 1.9 |
| 2020-05-14 | 1.86 | 1.7 | 1.81 | 1.76 | 111600.0 | 1.76 |
| 2020-05-13 | 2.12 | 1.83 | 2.05 | 1.88 | 183500.0 | 1.88 |
| 2020-05-12 | 2.25 | 1.43 | 1.65 | 2.06 | 621300.0 | 2.06 |
| 2020-05-11 | 1.78 | 1.65 | 1.66 | 1.7 | 261300.0 | 1.7 |
| 2020-05-08 | 1.67 | 1.54 | 1.55 | 1.64 | 267100.0 | 1.64 |
| 2020-05-07 | 1.56 | 1.42 | 1.45 | 1.54 | 183700.0 | 1.54 |
| 2020-05-06 | 1.45 | 1.39 | 1.45 | 1.44 | 200600.0 | 1.44 |
| 2020-05-05 | 1.53 | 1.4 | 1.48 | 1.41 | 425700.0 | 1.41 |
| 2020-05-04 | 1.46 | 1.35 | 1.38 | 1.46 | 338400.0 | 1.46 |
| 2020-05-01 | 1.45 | 1.35 | 1.45 | 1.39 | 519700.0 | 1.39 |
| 2020-04-30 | 1.59 | 1.3 | 1.35 | 1.45 | 2573400.0 | 1.45 |
| 2020-04-29 | 1.5 | 1.27 | 1.28 | 1.35 | 614100.0 | 1.35 |
| 2020-04-28 | 1.31 | 1.12 | 1.21 | 1.13 | 417900.0 | 1.13 |
| 2020-04-27 | 1.21 | 1.06 | 1.06 | 1.19 | 181000.0 | 1.19 |
| 2020-04-24 | 1.16 | 1.03 | 1.14 | 1.05 | 154700.0 | 1.05 |
| 2020-04-23 | 1.28 | 1.09 | 1.21 | 1.1 | 98600.0 | 1.1 |
| 2020-04-22 | 1.26 | 1.12 | 1.26 | 1.19 | 109900.0 | 1.19 |
| 2020-04-21 | 1.27 | 1.18 | 1.27 | 1.21 | 84700.0 | 1.21 |
| 2020-04-20 | 1.43 | 1.22 | 1.43 | 1.25 | 46700.0 | 1.25 |
| 2020-04-17 | 1.43 | 1.34 | 1.34 | 1.4 | 27700.0 | 1.4 |
| 2020-04-16 | 1.46 | 1.25 | 1.46 | 1.33 | 55000.0 | 1.33 |
| 2020-04-15 | 1.52 | 1.39 | 1.47 | 1.45 | 579600.0 | 1.45 |
| 2020-04-14 | 1.58 | 1.37 | 1.56 | 1.49 | 67400.0 | 1.49 |
| 2020-04-13 | 1.55 | 1.42 | 1.5 | 1.5 | 57600.0 | 1.5 |
| 2020-04-09 | 1.55 | 1.38 | 1.44 | 1.52 | 119800.0 | 1.52 |
| 2020-04-08 | 1.66 | 1.38 | 1.53 | 1.5 | 113400.0 | 1.5 |
| 2020-04-07 | 1.59 | 1.37 | 1.4 | 1.53 | 418800.0 | 1.53 |
| 2020-04-06 | 1.4 | 1.25 | 1.29 | 1.36 | 41400.0 | 1.36 |
| 2020-04-03 | 1.52 | 1.29 | 1.35 | 1.29 | 84900.0 | 1.29 |
| 2020-04-02 | 1.38 | 1.23 | 1.31 | 1.34 | 51600.0 | 1.34 |
| 2020-04-01 | 1.44 | 1.22 | 1.29 | 1.31 | 82500.0 | 1.31 |
| 2020-03-31 | 1.52 | 1.3 | 1.32 | 1.34 | 85100.0 | 1.34 |
| 2020-03-30 | 1.41 | 1.25 | 1.41 | 1.36 | 15900.0 | 1.36 |
| 2020-03-27 | 1.5 | 1.27 | 1.27 | 1.41 | 61200.0 | 1.41 |
| 2020-03-26 | 1.37 | 1.23 | 1.36 | 1.3 | 51000.0 | 1.3 |
| 2020-03-25 | 1.42 | 1.16 | 1.4 | 1.36 | 60600.0 | 1.36 |
| 2020-03-24 | 1.41 | 1.23 | 1.24 | 1.41 | 52800.0 | 1.41 |
| 2020-03-23 | 1.56 | 1.15 | 1.55 | 1.19 | 54800.0 | 1.19 |
| 2020-03-20 | 1.79 | 1.21 | 1.25 | 1.62 | 175800.0 | 1.62 |
| 2020-03-19 | 1.41 | 1.06 | 1.31 | 1.28 | 82900.0 | 1.28 |
| 2020-03-18 | 1.56 | 1.29 | 1.42 | 1.3 | 60200.0 | 1.3 |
| 2020-03-17 | 1.93 | 1.3 | 1.91 | 1.51 | 213800.0 | 1.51 |
| 2020-03-16 | 2.31 | 1.85 | 2.28 | 1.91 | 141200.0 | 1.91 |
| 2020-03-13 | 2.64 | 2.37 | 2.51 | 2.47 | 124600.0 | 2.47 |
| 2020-03-12 | 2.8 | 1.99 | 2.06 | 2.41 | 139900.0 | 2.41 |
| 2020-03-11 | 2.34 | 2.01 | 2.2 | 2.21 | 83100.0 | 2.21 |
| 2020-03-10 | 2.37 | 1.99 | 1.99 | 2.25 | 55800.0 | 2.25 |
| 2020-03-09 | 2.16 | 1.9 | 2.16 | 1.97 | 62900.0 | 1.97 |
| 2020-03-06 | 2.28 | 2.14 | 2.24 | 2.25 | 48900.0 | 2.25 |
| 2020-03-05 | 2.6 | 2.31 | 2.54 | 2.33 | 90400.0 | 2.33 |
| 2020-03-04 | 2.6 | 2.37 | 2.37 | 2.59 | 58200.0 | 2.59 |
| 2020-03-03 | 2.52 | 2.33 | 2.48 | 2.36 | 89500.0 | 2.36 |
| 2020-03-02 | 2.56 | 2.45 | 2.56 | 2.47 | 47800.0 | 2.47 |
| 2020-02-28 | 2.84 | 2.47 | 2.84 | 2.63 | 271900.0 | 2.63 |
| 2020-02-27 | 3.04 | 2.9 | 2.99 | 2.95 | 96100.0 | 2.95 |
| 2020-02-26 | 3.12 | 2.96 | 2.99 | 3.04 | 49200.0 | 3.04 |
| 2020-02-25 | 3.05 | 2.88 | 2.88 | 2.96 | 43400.0 | 2.96 |
| 2020-02-24 | 3.15 | 2.94 | 3.05 | 2.94 | 118800.0 | 2.94 |
| 2020-02-21 | 3.33 | 3.03 | 3.21 | 3.15 | 68600.0 | 3.15 |
| 2020-02-20 | 3.31 | 3.1 | 3.2 | 3.19 | 59900.0 | 3.19 |
| 2020-02-19 | 3.34 | 3.2 | 3.3 | 3.2 | 53800.0 | 3.2 |
| 2020-02-18 | 3.42 | 3.27 | 3.3 | 3.3 | 41300.0 | 3.3 |