| 名前 | Lantronix Inc. Common Stock |
| ティッカー | LTRX |
| 国 | United States |
| 上場年 | 2000.0 |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 5.14 | 4.75 | 4.81 | 5.12 | 449200.0 | 5.12 |
| 2021-02-12 | 4.85 | 4.5 | 4.6 | 4.75 | 540600.0 | 4.75 |
| 2021-02-11 | 5.17 | 4.9 | 5.17 | 4.97 | 266200.0 | 4.97 |
| 2021-02-10 | 5.2 | 4.88 | 5.09 | 5.09 | 327500.0 | 5.09 |
| 2021-02-09 | 5.09 | 4.93 | 5.02 | 5.02 | 314500.0 | 5.02 |
| 2021-02-08 | 5.13 | 4.79 | 4.79 | 4.98 | 381800.0 | 4.98 |
| 2021-02-05 | 4.84 | 4.63 | 4.77 | 4.78 | 224300.0 | 4.78 |
| 2021-02-04 | 4.72 | 4.57 | 4.59 | 4.72 | 156100.0 | 4.72 |
| 2021-02-03 | 4.61 | 4.4 | 4.4 | 4.55 | 165900.0 | 4.55 |
| 2021-02-02 | 4.64 | 4.51 | 4.57 | 4.62 | 83300.0 | 4.62 |
| 2021-02-01 | 4.6 | 4.42 | 4.5 | 4.55 | 162600.0 | 4.55 |
| 2021-01-29 | 4.65 | 4.48 | 4.48 | 4.5 | 169800.0 | 4.5 |
| 2021-01-28 | 4.66 | 4.41 | 4.5 | 4.48 | 120900.0 | 4.48 |
| 2021-01-27 | 4.57 | 4.42 | 4.56 | 4.47 | 139200.0 | 4.47 |
| 2021-01-26 | 4.88 | 4.56 | 4.86 | 4.57 | 162400.0 | 4.57 |
| 2021-01-25 | 4.86 | 4.67 | 4.74 | 4.81 | 166100.0 | 4.81 |
| 2021-01-22 | 4.8 | 4.64 | 4.75 | 4.71 | 158400.0 | 4.71 |
| 2021-01-21 | 4.89 | 4.65 | 4.89 | 4.77 | 174400.0 | 4.77 |
| 2021-01-20 | 4.92 | 4.8 | 4.8 | 4.88 | 336100.0 | 4.88 |
| 2021-01-19 | 4.87 | 4.52 | 4.52 | 4.77 | 276300.0 | 4.77 |
| 2021-01-15 | 4.63 | 4.44 | 4.56 | 4.51 | 118100.0 | 4.51 |
| 2021-01-14 | 4.74 | 4.55 | 4.57 | 4.65 | 159600.0 | 4.65 |
| 2021-01-13 | 4.75 | 4.54 | 4.72 | 4.54 | 75700.0 | 4.54 |
| 2021-01-12 | 4.78 | 4.65 | 4.75 | 4.72 | 101900.0 | 4.72 |
| 2021-01-11 | 4.82 | 4.6 | 4.74 | 4.75 | 129600.0 | 4.75 |
| 2021-01-08 | 4.84 | 4.66 | 4.74 | 4.75 | 122100.0 | 4.75 |
| 2021-01-07 | 4.84 | 4.5 | 4.7 | 4.7 | 220800.0 | 4.7 |
| 2021-01-06 | 4.74 | 4.48 | 4.55 | 4.54 | 156800.0 | 4.54 |
| 2021-01-05 | 4.61 | 4.26 | 4.26 | 4.54 | 116400.0 | 4.54 |
| 2021-01-04 | 4.56 | 4.16 | 4.45 | 4.31 | 145300.0 | 4.31 |
| 2020-12-31 | 4.5 | 4.27 | 4.41 | 4.44 | 132800.0 | 4.44 |
| 2020-12-30 | 4.46 | 4.4 | 4.41 | 4.4 | 68900.0 | 4.4 |
| 2020-12-29 | 4.52 | 4.31 | 4.51 | 4.34 | 234300.0 | 4.34 |
| 2020-12-28 | 4.76 | 4.5 | 4.75 | 4.5 | 367500.0 | 4.5 |
| 2020-12-24 | 4.82 | 4.53 | 4.53 | 4.71 | 91300.0 | 4.71 |
| 2020-12-23 | 4.65 | 4.5 | 4.5 | 4.56 | 81100.0 | 4.56 |
| 2020-12-22 | 4.64 | 4.45 | 4.54 | 4.48 | 107100.0 | 4.48 |
| 2020-12-21 | 4.67 | 4.52 | 4.61 | 4.53 | 71200.0 | 4.53 |
| 2020-12-18 | 4.77 | 4.59 | 4.62 | 4.59 | 101000.0 | 4.59 |
| 2020-12-17 | 4.81 | 4.61 | 4.7 | 4.64 | 63300.0 | 4.64 |
| 2020-12-16 | 4.84 | 4.6 | 4.71 | 4.67 | 82000.0 | 4.67 |
| 2020-12-15 | 4.85 | 4.51 | 4.85 | 4.76 | 101400.0 | 4.76 |
| 2020-12-14 | 5.0 | 4.81 | 4.97 | 4.82 | 73200.0 | 4.82 |
| 2020-12-11 | 4.94 | 4.81 | 4.9 | 4.91 | 63000.0 | 4.91 |
| 2020-12-10 | 5.09 | 4.9 | 5.04 | 4.95 | 102500.0 | 4.95 |
| 2020-12-09 | 5.06 | 4.91 | 5.05 | 5.04 | 108800.0 | 5.04 |
| 2020-12-08 | 5.08 | 4.87 | 5.08 | 4.96 | 200900.0 | 4.96 |
| 2020-12-07 | 5.18 | 4.98 | 5.09 | 5.04 | 204900.0 | 5.04 |
| 2020-12-04 | 5.04 | 4.68 | 4.78 | 5.02 | 193800.0 | 5.02 |
| 2020-12-03 | 4.78 | 4.53 | 4.7 | 4.73 | 162200.0 | 4.73 |
| 2020-12-02 | 4.67 | 4.41 | 4.5 | 4.66 | 122300.0 | 4.66 |
| 2020-12-01 | 4.54 | 4.25 | 4.34 | 4.51 | 403100.0 | 4.51 |
| 2020-11-30 | 4.36 | 4.21 | 4.36 | 4.26 | 101400.0 | 4.26 |
| 2020-11-27 | 4.41 | 4.25 | 4.37 | 4.32 | 55700.0 | 4.32 |
| 2020-11-25 | 4.43 | 4.22 | 4.41 | 4.32 | 75500.0 | 4.32 |
| 2020-11-24 | 4.42 | 4.21 | 4.42 | 4.36 | 151300.0 | 4.36 |
| 2020-11-23 | 4.56 | 4.29 | 4.56 | 4.34 | 296400.0 | 4.34 |
| 2020-11-20 | 4.52 | 4.45 | 4.5 | 4.49 | 63100.0 | 4.49 |
| 2020-11-19 | 4.49 | 4.34 | 4.34 | 4.48 | 46200.0 | 4.48 |
| 2020-11-18 | 4.53 | 4.35 | 4.45 | 4.39 | 55000.0 | 4.39 |
| 2020-11-17 | 4.58 | 4.4 | 4.48 | 4.47 | 53100.0 | 4.47 |
| 2020-11-16 | 4.78 | 4.37 | 4.62 | 4.49 | 125400.0 | 4.49 |
| 2020-11-13 | 4.9 | 4.37 | 4.9 | 4.52 | 162600.0 | 4.52 |
| 2020-11-12 | 4.99 | 4.73 | 4.9 | 4.83 | 75500.0 | 4.83 |
| 2020-11-11 | 4.9 | 4.76 | 4.79 | 4.86 | 72900.0 | 4.86 |
| 2020-11-10 | 4.78 | 4.52 | 4.56 | 4.74 | 54100.0 | 4.74 |
| 2020-11-09 | 4.6 | 4.4 | 4.59 | 4.54 | 52300.0 | 4.54 |
| 2020-11-06 | 4.67 | 4.42 | 4.67 | 4.51 | 61400.0 | 4.51 |
| 2020-11-05 | 4.64 | 4.37 | 4.37 | 4.62 | 90400.0 | 4.62 |
| 2020-11-04 | 4.47 | 4.3 | 4.44 | 4.37 | 42300.0 | 4.37 |
| 2020-11-03 | 4.42 | 4.2 | 4.26 | 4.41 | 59900.0 | 4.41 |
| 2020-11-02 | 4.45 | 4.12 | 4.45 | 4.2 | 73500.0 | 4.2 |
| 2020-10-30 | 4.51 | 4.25 | 4.4 | 4.33 | 179400.0 | 4.33 |
| 2020-10-29 | 4.53 | 4.36 | 4.48 | 4.46 | 73300.0 | 4.46 |
| 2020-10-28 | 4.49 | 4.29 | 4.49 | 4.45 | 94600.0 | 4.45 |
| 2020-10-27 | 4.77 | 4.43 | 4.5 | 4.52 | 92100.0 | 4.52 |
| 2020-10-26 | 4.8 | 4.4 | 4.7 | 4.5 | 88200.0 | 4.5 |
| 2020-10-23 | 4.77 | 4.56 | 4.75 | 4.7 | 61500.0 | 4.7 |
| 2020-10-22 | 4.8 | 4.55 | 4.77 | 4.71 | 124800.0 | 4.71 |
| 2020-10-21 | 5.06 | 4.69 | 5.0 | 4.73 | 92300.0 | 4.73 |
| 2020-10-20 | 5.12 | 4.96 | 5.07 | 4.98 | 78300.0 | 4.98 |
| 2020-10-19 | 5.2 | 4.95 | 5.2 | 5.04 | 119800.0 | 5.04 |
| 2020-10-16 | 5.22 | 5.1 | 5.1 | 5.2 | 209300.0 | 5.2 |
| 2020-10-15 | 5.07 | 4.83 | 5.05 | 5.07 | 121800.0 | 5.07 |
| 2020-10-14 | 5.07 | 4.81 | 5.01 | 4.92 | 148000.0 | 4.92 |
| 2020-10-13 | 5.1 | 4.93 | 5.09 | 4.97 | 61100.0 | 4.97 |
| 2020-10-12 | 5.15 | 5.02 | 5.15 | 5.07 | 94000.0 | 5.07 |
| 2020-10-09 | 5.21 | 5.0 | 5.0 | 5.15 | 188500.0 | 5.15 |
| 2020-10-08 | 5.14 | 4.92 | 5.04 | 5.0 | 142100.0 | 5.0 |
| 2020-10-07 | 5.07 | 4.93 | 4.99 | 4.99 | 71900.0 | 4.99 |
| 2020-10-06 | 5.11 | 4.95 | 5.03 | 4.95 | 68100.0 | 4.95 |
| 2020-10-05 | 5.1 | 4.95 | 5.09 | 4.98 | 65100.0 | 4.98 |
| 2020-10-02 | 5.15 | 4.84 | 4.9 | 5.02 | 132100.0 | 5.02 |
| 2020-10-01 | 4.99 | 4.82 | 4.86 | 4.93 | 65000.0 | 4.93 |
| 2020-09-30 | 5.05 | 4.76 | 5.04 | 4.81 | 95100.0 | 4.81 |
| 2020-09-29 | 5.04 | 4.8 | 4.83 | 5.01 | 165700.0 | 5.01 |
| 2020-09-28 | 4.84 | 4.75 | 4.8 | 4.82 | 116400.0 | 4.82 |
| 2020-09-25 | 4.83 | 4.64 | 4.66 | 4.75 | 204800.0 | 4.75 |
| 2020-09-24 | 4.89 | 4.58 | 4.89 | 4.64 | 219700.0 | 4.64 |
| 2020-09-23 | 5.1 | 4.36 | 4.37 | 4.8 | 1637800.0 | 4.8 |
| 2020-09-22 | 4.49 | 4.38 | 4.4 | 4.45 | 60200.0 | 4.45 |
| 2020-09-21 | 4.45 | 4.36 | 4.41 | 4.39 | 50300.0 | 4.39 |
| 2020-09-18 | 4.5 | 4.38 | 4.38 | 4.5 | 117400.0 | 4.5 |
| 2020-09-17 | 4.47 | 4.26 | 4.27 | 4.38 | 53700.0 | 4.38 |
| 2020-09-16 | 4.5 | 4.26 | 4.5 | 4.26 | 89400.0 | 4.26 |
| 2020-09-15 | 4.58 | 4.33 | 4.51 | 4.46 | 219500.0 | 4.46 |
| 2020-09-14 | 4.75 | 4.45 | 4.57 | 4.57 | 78600.0 | 4.57 |
| 2020-09-11 | 4.79 | 4.3 | 4.57 | 4.48 | 328100.0 | 4.48 |
| 2020-09-10 | 4.98 | 4.74 | 4.98 | 4.75 | 123700.0 | 4.75 |
| 2020-09-09 | 4.87 | 4.66 | 4.75 | 4.8 | 59100.0 | 4.8 |
| 2020-09-08 | 4.85 | 4.52 | 4.71 | 4.68 | 83500.0 | 4.68 |
| 2020-09-04 | 5.0 | 4.62 | 5.0 | 4.82 | 99100.0 | 4.82 |
| 2020-09-03 | 5.19 | 4.63 | 5.19 | 5.0 | 215700.0 | 5.0 |
| 2020-09-02 | 5.25 | 5.01 | 5.24 | 5.22 | 205500.0 | 5.22 |
| 2020-09-01 | 5.48 | 5.13 | 5.4 | 5.21 | 220200.0 | 5.21 |
| 2020-08-31 | 5.42 | 5.08 | 5.34 | 5.37 | 251600.0 | 5.37 |
| 2020-08-28 | 5.33 | 5.03 | 5.05 | 5.32 | 348500.0 | 5.32 |
| 2020-08-27 | 5.04 | 4.93 | 4.93 | 5.0 | 118100.0 | 5.0 |
| 2020-08-26 | 5.04 | 4.87 | 4.96 | 4.93 | 156700.0 | 4.93 |
| 2020-08-25 | 5.09 | 4.8 | 4.95 | 4.95 | 135600.0 | 4.95 |
| 2020-08-24 | 4.95 | 4.62 | 4.65 | 4.88 | 157000.0 | 4.88 |
| 2020-08-21 | 4.72 | 4.56 | 4.56 | 4.66 | 100200.0 | 4.66 |
| 2020-08-20 | 4.64 | 4.49 | 4.59 | 4.62 | 75600.0 | 4.62 |
| 2020-08-19 | 4.63 | 4.54 | 4.63 | 4.6 | 59600.0 | 4.6 |
| 2020-08-18 | 4.7 | 4.5 | 4.53 | 4.6 | 72500.0 | 4.6 |
| 2020-08-17 | 4.79 | 4.49 | 4.78 | 4.52 | 130700.0 | 4.52 |
| 2020-08-14 | 4.85 | 4.7 | 4.71 | 4.78 | 85200.0 | 4.78 |
| 2020-08-13 | 5.0 | 4.61 | 5.0 | 4.7 | 189300.0 | 4.7 |
| 2020-08-12 | 5.15 | 5.0 | 5.01 | 5.04 | 321000.0 | 5.04 |
| 2020-08-11 | 5.01 | 4.94 | 4.98 | 5.01 | 358400.0 | 5.01 |
| 2020-08-10 | 4.97 | 4.48 | 4.49 | 4.95 | 523100.0 | 4.95 |
| 2020-08-07 | 4.47 | 4.35 | 4.36 | 4.47 | 81400.0 | 4.47 |
| 2020-08-06 | 4.48 | 4.29 | 4.31 | 4.33 | 92300.0 | 4.33 |
| 2020-08-05 | 4.51 | 4.32 | 4.49 | 4.38 | 114900.0 | 4.38 |
| 2020-08-04 | 4.47 | 4.16 | 4.37 | 4.42 | 105800.0 | 4.42 |
| 2020-08-03 | 4.44 | 3.95 | 4.0 | 4.41 | 315900.0 | 4.41 |
| 2020-07-31 | 4.14 | 3.91 | 4.07 | 4.0 | 130000.0 | 4.0 |
| 2020-07-30 | 4.13 | 3.64 | 3.64 | 4.02 | 325100.0 | 4.02 |
| 2020-07-29 | 3.77 | 3.65 | 3.66 | 3.73 | 88700.0 | 3.73 |
| 2020-07-28 | 3.73 | 3.61 | 3.7 | 3.64 | 43500.0 | 3.64 |
| 2020-07-27 | 3.74 | 3.66 | 3.7 | 3.71 | 74200.0 | 3.71 |
| 2020-07-24 | 3.71 | 3.56 | 3.62 | 3.67 | 52900.0 | 3.67 |
| 2020-07-23 | 3.76 | 3.62 | 3.68 | 3.66 | 110700.0 | 3.66 |
| 2020-07-22 | 3.71 | 3.58 | 3.6 | 3.66 | 57300.0 | 3.66 |
| 2020-07-21 | 3.76 | 3.65 | 3.75 | 3.66 | 35100.0 | 3.66 |
| 2020-07-20 | 3.75 | 3.64 | 3.68 | 3.72 | 58400.0 | 3.72 |
| 2020-07-17 | 3.7 | 3.45 | 3.45 | 3.67 | 122600.0 | 3.67 |
| 2020-07-16 | 3.84 | 3.29 | 3.29 | 3.51 | 509400.0 | 3.51 |
| 2020-07-15 | 3.54 | 3.38 | 3.48 | 3.5 | 61800.0 | 3.5 |
| 2020-07-14 | 3.59 | 3.42 | 3.49 | 3.44 | 115000.0 | 3.44 |
| 2020-07-13 | 3.7 | 3.45 | 3.58 | 3.48 | 124700.0 | 3.48 |
| 2020-07-10 | 3.6 | 3.51 | 3.52 | 3.58 | 26300.0 | 3.58 |
| 2020-07-09 | 3.66 | 3.53 | 3.63 | 3.56 | 56300.0 | 3.56 |
| 2020-07-08 | 3.66 | 3.56 | 3.61 | 3.63 | 52800.0 | 3.63 |
| 2020-07-07 | 3.72 | 3.55 | 3.7 | 3.58 | 59700.0 | 3.58 |
| 2020-07-06 | 3.79 | 3.7 | 3.77 | 3.72 | 99100.0 | 3.72 |
| 2020-07-02 | 3.79 | 3.69 | 3.78 | 3.72 | 98900.0 | 3.72 |
| 2020-07-01 | 3.77 | 3.64 | 3.72 | 3.74 | 66100.0 | 3.74 |
| 2020-06-30 | 3.75 | 3.62 | 3.64 | 3.71 | 77100.0 | 3.71 |
| 2020-06-29 | 3.68 | 3.49 | 3.5 | 3.64 | 143200.0 | 3.64 |
| 2020-06-26 | 3.5 | 3.37 | 3.5 | 3.49 | 99700.0 | 3.49 |
| 2020-06-25 | 3.52 | 3.34 | 3.34 | 3.49 | 119400.0 | 3.49 |
| 2020-06-24 | 3.47 | 3.16 | 3.34 | 3.32 | 342500.0 | 3.32 |
| 2020-06-23 | 3.56 | 3.29 | 3.48 | 3.36 | 140400.0 | 3.36 |
| 2020-06-22 | 3.62 | 3.45 | 3.52 | 3.45 | 89100.0 | 3.45 |
| 2020-06-19 | 3.67 | 3.47 | 3.64 | 3.52 | 96700.0 | 3.52 |
| 2020-06-18 | 3.67 | 3.44 | 3.5 | 3.59 | 91500.0 | 3.59 |
| 2020-06-17 | 3.6 | 3.45 | 3.45 | 3.5 | 90400.0 | 3.5 |
| 2020-06-16 | 3.61 | 3.47 | 3.61 | 3.49 | 84700.0 | 3.49 |
| 2020-06-15 | 3.55 | 3.36 | 3.39 | 3.49 | 92900.0 | 3.49 |
| 2020-06-12 | 3.65 | 3.33 | 3.55 | 3.48 | 117300.0 | 3.48 |
| 2020-06-11 | 3.72 | 3.45 | 3.61 | 3.48 | 122500.0 | 3.48 |
| 2020-06-10 | 3.85 | 3.41 | 3.82 | 3.73 | 196800.0 | 3.73 |
| 2020-06-09 | 3.81 | 3.69 | 3.76 | 3.8 | 58900.0 | 3.8 |
| 2020-06-08 | 3.88 | 3.72 | 3.75 | 3.8 | 201300.0 | 3.8 |
| 2020-06-05 | 3.75 | 3.57 | 3.68 | 3.74 | 183400.0 | 3.74 |
| 2020-06-04 | 3.85 | 3.52 | 3.84 | 3.68 | 125900.0 | 3.68 |
| 2020-06-03 | 3.95 | 3.71 | 3.71 | 3.82 | 256900.0 | 3.82 |
| 2020-06-02 | 3.78 | 3.6 | 3.68 | 3.7 | 93100.0 | 3.7 |
| 2020-06-01 | 3.94 | 3.59 | 3.63 | 3.64 | 228500.0 | 3.64 |
| 2020-05-29 | 3.69 | 3.59 | 3.63 | 3.61 | 77200.0 | 3.61 |
| 2020-05-28 | 3.82 | 3.62 | 3.76 | 3.64 | 146000.0 | 3.64 |
| 2020-05-27 | 3.86 | 3.6 | 3.85 | 3.77 | 195800.0 | 3.77 |
| 2020-05-26 | 3.93 | 3.55 | 3.6 | 3.82 | 280600.0 | 3.82 |
| 2020-05-22 | 3.66 | 3.46 | 3.56 | 3.57 | 170100.0 | 3.57 |
| 2020-05-21 | 3.57 | 3.23 | 3.4 | 3.54 | 446400.0 | 3.54 |
| 2020-05-20 | 3.43 | 3.26 | 3.36 | 3.38 | 126300.0 | 3.38 |
| 2020-05-19 | 3.39 | 3.22 | 3.32 | 3.35 | 140000.0 | 3.35 |
| 2020-05-18 | 3.46 | 3.21 | 3.3 | 3.39 | 369100.0 | 3.39 |
| 2020-05-15 | 3.47 | 3.04 | 3.08 | 3.29 | 803600.0 | 3.29 |
| 2020-05-14 | 3.0 | 2.75 | 2.8 | 2.99 | 133800.0 | 2.99 |
| 2020-05-13 | 2.81 | 2.64 | 2.81 | 2.76 | 198700.0 | 2.76 |
| 2020-05-12 | 2.96 | 2.8 | 2.94 | 2.82 | 157600.0 | 2.82 |
| 2020-05-11 | 3.06 | 2.9 | 3.04 | 2.9 | 128800.0 | 2.9 |
| 2020-05-08 | 3.09 | 2.87 | 2.87 | 2.99 | 143300.0 | 2.99 |
| 2020-05-07 | 2.96 | 2.78 | 2.91 | 2.86 | 107300.0 | 2.86 |
| 2020-05-06 | 3.05 | 2.82 | 3.04 | 2.85 | 169300.0 | 2.85 |
| 2020-05-05 | 3.2 | 2.96 | 3.2 | 2.98 | 142700.0 | 2.98 |
| 2020-05-04 | 3.25 | 3.04 | 3.25 | 3.09 | 106600.0 | 3.09 |
| 2020-05-01 | 3.16 | 2.83 | 3.16 | 3.16 | 230300.0 | 3.16 |
| 2020-04-30 | 3.29 | 3.07 | 3.1 | 3.16 | 347700.0 | 3.16 |
| 2020-04-29 | 3.05 | 2.81 | 2.85 | 3.0 | 238000.0 | 3.0 |
| 2020-04-28 | 2.88 | 2.72 | 2.72 | 2.84 | 114800.0 | 2.84 |
| 2020-04-27 | 2.75 | 2.44 | 2.44 | 2.71 | 97800.0 | 2.71 |
| 2020-04-24 | 2.53 | 2.45 | 2.49 | 2.48 | 47800.0 | 2.48 |
| 2020-04-23 | 2.59 | 2.47 | 2.49 | 2.47 | 20400.0 | 2.47 |
| 2020-04-22 | 2.54 | 2.43 | 2.43 | 2.48 | 42900.0 | 2.48 |
| 2020-04-21 | 2.45 | 2.36 | 2.38 | 2.38 | 25900.0 | 2.38 |
| 2020-04-20 | 2.48 | 2.32 | 2.46 | 2.41 | 37500.0 | 2.41 |
| 2020-04-17 | 2.65 | 2.43 | 2.54 | 2.48 | 61600.0 | 2.48 |
| 2020-04-16 | 2.58 | 2.39 | 2.54 | 2.47 | 72100.0 | 2.47 |
| 2020-04-15 | 2.64 | 2.36 | 2.6 | 2.53 | 106300.0 | 2.53 |
| 2020-04-14 | 2.89 | 2.6 | 2.84 | 2.68 | 102400.0 | 2.68 |
| 2020-04-13 | 2.95 | 2.75 | 2.89 | 2.8 | 117400.0 | 2.8 |
| 2020-04-09 | 3.15 | 2.75 | 3.01 | 2.88 | 164000.0 | 2.88 |
| 2020-04-08 | 3.08 | 2.31 | 2.34 | 3.04 | 426900.0 | 3.04 |
| 2020-04-07 | 2.32 | 2.12 | 2.2 | 2.32 | 85300.0 | 2.32 |
| 2020-04-06 | 2.11 | 1.93 | 1.93 | 2.06 | 82400.0 | 2.06 |
| 2020-04-03 | 1.93 | 1.79 | 1.85 | 1.9 | 51700.0 | 1.9 |
| 2020-04-02 | 2.19 | 1.78 | 1.87 | 1.84 | 45800.0 | 1.84 |
| 2020-04-01 | 1.96 | 1.8 | 1.96 | 1.87 | 88900.0 | 1.87 |
| 2020-03-31 | 2.1 | 1.95 | 1.95 | 1.96 | 118700.0 | 1.96 |
| 2020-03-30 | 2.0 | 1.86 | 1.86 | 1.94 | 129300.0 | 1.94 |
| 2020-03-27 | 1.92 | 1.67 | 1.71 | 1.85 | 81100.0 | 1.85 |
| 2020-03-26 | 1.75 | 1.68 | 1.74 | 1.72 | 281400.0 | 1.72 |
| 2020-03-25 | 1.77 | 1.64 | 1.66 | 1.72 | 232800.0 | 1.72 |
| 2020-03-24 | 1.75 | 1.63 | 1.7 | 1.64 | 92100.0 | 1.64 |
| 2020-03-23 | 1.75 | 1.59 | 1.61 | 1.63 | 69000.0 | 1.63 |
| 2020-03-20 | 1.8 | 1.58 | 1.79 | 1.61 | 59800.0 | 1.61 |
| 2020-03-19 | 1.81 | 1.72 | 1.81 | 1.74 | 81700.0 | 1.74 |
| 2020-03-18 | 2.14 | 1.71 | 1.87 | 1.75 | 78500.0 | 1.75 |
| 2020-03-17 | 2.04 | 1.8 | 1.8 | 2.0 | 76100.0 | 2.0 |
| 2020-03-16 | 1.99 | 1.77 | 1.98 | 1.77 | 85900.0 | 1.77 |
| 2020-03-13 | 2.17 | 1.96 | 2.0 | 2.03 | 122900.0 | 2.03 |
| 2020-03-12 | 2.2 | 1.91 | 2.0 | 1.92 | 279500.0 | 1.92 |
| 2020-03-11 | 2.6 | 2.23 | 2.55 | 2.3 | 221500.0 | 2.3 |
| 2020-03-10 | 2.82 | 2.55 | 2.69 | 2.62 | 120100.0 | 2.62 |
| 2020-03-09 | 2.9 | 2.62 | 2.85 | 2.67 | 65700.0 | 2.67 |
| 2020-03-06 | 3.01 | 2.87 | 3.0 | 2.91 | 96200.0 | 2.91 |
| 2020-03-05 | 3.13 | 2.99 | 3.01 | 3.05 | 54900.0 | 3.05 |
| 2020-03-04 | 3.17 | 3.0 | 3.14 | 3.06 | 106400.0 | 3.06 |
| 2020-03-03 | 3.21 | 3.11 | 3.17 | 3.12 | 73400.0 | 3.12 |
| 2020-03-02 | 3.32 | 3.19 | 3.25 | 3.19 | 85400.0 | 3.19 |
| 2020-02-28 | 3.26 | 3.15 | 3.16 | 3.23 | 105000.0 | 3.23 |
| 2020-02-27 | 3.33 | 3.2 | 3.32 | 3.31 | 68100.0 | 3.31 |
| 2020-02-26 | 3.42 | 3.31 | 3.42 | 3.36 | 55000.0 | 3.36 |
| 2020-02-25 | 3.4 | 3.32 | 3.37 | 3.35 | 77500.0 | 3.35 |
| 2020-02-24 | 3.64 | 3.3 | 3.59 | 3.33 | 184000.0 | 3.33 |
| 2020-02-21 | 3.68 | 3.52 | 3.56 | 3.65 | 221400.0 | 3.65 |
| 2020-02-20 | 3.66 | 3.44 | 3.52 | 3.63 | 159900.0 | 3.63 |
| 2020-02-19 | 3.55 | 3.35 | 3.35 | 3.5 | 187700.0 | 3.5 |
| 2020-02-18 | 3.5 | 3.31 | 3.44 | 3.35 | 108600.0 | 3.35 |