| 名前 | Magal Security Systems Ltd. Ordinary Shares |
| ティッカー | MAGS |
| 国 | Israel |
| 上場年 | 1993.0 |
| セクター | Capital Goods |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 5.19 | 4.95 | 4.96 | 5.18 | 70500.0 | 5.18 |
| 2021-02-12 | 5.0 | 4.92 | 4.95 | 4.93 | 30600.0 | 4.93 |
| 2021-02-11 | 5.04 | 4.91 | 4.98 | 4.96 | 44700.0 | 4.96 |
| 2021-02-10 | 5.19 | 4.93 | 5.19 | 5.0 | 67500.0 | 5.0 |
| 2021-02-09 | 5.34 | 5.0 | 5.34 | 5.16 | 90800.0 | 5.16 |
| 2021-02-08 | 5.55 | 5.2 | 5.3 | 5.23 | 173100.0 | 5.23 |
| 2021-02-05 | 5.3 | 5.11 | 5.19 | 5.25 | 129200.0 | 5.25 |
| 2021-02-04 | 5.15 | 4.95 | 5.0 | 5.09 | 180000.0 | 5.09 |
| 2021-02-03 | 5.0 | 4.6 | 4.84 | 5.0 | 142800.0 | 5.0 |
| 2021-02-02 | 4.94 | 4.69 | 4.85 | 4.81 | 119500.0 | 4.81 |
| 2021-02-01 | 4.93 | 4.35 | 4.39 | 4.83 | 284700.0 | 4.83 |
| 2021-01-29 | 4.45 | 4.1 | 4.3 | 4.3 | 52300.0 | 4.3 |
| 2021-01-28 | 4.44 | 4.25 | 4.34 | 4.4 | 80600.0 | 4.4 |
| 2021-01-27 | 4.28 | 4.12 | 4.15 | 4.24 | 60900.0 | 4.24 |
| 2021-01-26 | 4.3 | 4.18 | 4.28 | 4.2 | 44100.0 | 4.2 |
| 2021-01-25 | 4.5 | 4.25 | 4.38 | 4.31 | 27600.0 | 4.31 |
| 2021-01-22 | 4.43 | 4.35 | 4.4 | 4.37 | 28300.0 | 4.37 |
| 2021-01-21 | 4.43 | 4.34 | 4.43 | 4.38 | 34300.0 | 4.38 |
| 2021-01-20 | 4.58 | 4.4 | 4.54 | 4.45 | 79800.0 | 4.45 |
| 2021-01-19 | 4.44 | 4.25 | 4.25 | 4.4 | 114600.0 | 4.4 |
| 2021-01-15 | 4.29 | 4.2 | 4.28 | 4.25 | 25200.0 | 4.25 |
| 2021-01-14 | 4.35 | 4.23 | 4.25 | 4.25 | 26600.0 | 4.25 |
| 2021-01-13 | 4.26 | 4.17 | 4.17 | 4.23 | 41100.0 | 4.23 |
| 2021-01-12 | 4.19 | 4.08 | 4.12 | 4.13 | 52200.0 | 4.13 |
| 2021-01-11 | 4.19 | 4.0 | 4.08 | 4.09 | 74500.0 | 4.09 |
| 2021-01-08 | 4.25 | 4.08 | 4.2 | 4.15 | 47900.0 | 4.15 |
| 2021-01-07 | 4.38 | 4.09 | 4.38 | 4.19 | 115100.0 | 4.19 |
| 2021-01-06 | 4.87 | 4.07 | 4.1 | 4.39 | 767900.0 | 4.39 |
| 2021-01-05 | 4.17 | 3.97 | 4.03 | 4.06 | 61700.0 | 4.06 |
| 2021-01-04 | 4.08 | 3.84 | 3.96 | 3.98 | 70100.0 | 3.98 |
| 2020-12-31 | 4.08 | 3.82 | 4.01 | 3.88 | 85500.0 | 3.88 |
| 2020-12-30 | 4.15 | 3.99 | 4.1 | 3.99 | 94700.0 | 3.99 |
| 2020-12-29 | 4.65 | 4.03 | 4.51 | 4.16 | 276800.0 | 4.16 |
| 2020-12-28 | 5.92 | 5.04 | 5.3 | 5.41 | 1078300.0 | 4.33 |
| 2020-12-24 | 5.13 | 4.9 | 5.03 | 5.09 | 98100.0 | 4.07 |
| 2020-12-23 | 5.1 | 4.84 | 4.85 | 5.05 | 131100.0 | 4.04 |
| 2020-12-22 | 4.88 | 4.75 | 4.82 | 4.82 | 47700.0 | 3.86 |
| 2020-12-21 | 4.9 | 4.65 | 4.87 | 4.8 | 95900.0 | 3.84 |
| 2020-12-18 | 4.9 | 4.74 | 4.8 | 4.8 | 37000.0 | 3.84 |
| 2020-12-17 | 5.0 | 4.81 | 4.81 | 4.87 | 38900.0 | 3.9 |
| 2020-12-16 | 4.95 | 4.66 | 4.8 | 4.85 | 141300.0 | 3.88 |
| 2020-12-15 | 5.08 | 4.8 | 5.0 | 4.93 | 161100.0 | 3.08 |
| 2020-12-14 | 5.04 | 4.7 | 4.8 | 4.99 | 125700.0 | 3.12 |
| 2020-12-11 | 4.84 | 4.71 | 4.81 | 4.82 | 78400.0 | 3.01 |
| 2020-12-10 | 4.9 | 4.6 | 4.68 | 4.87 | 173300.0 | 3.05 |
| 2020-12-09 | 4.75 | 4.45 | 4.46 | 4.62 | 338900.0 | 2.89 |
| 2020-12-08 | 4.44 | 4.3 | 4.35 | 4.35 | 51600.0 | 2.72 |
| 2020-12-07 | 4.5 | 4.11 | 4.14 | 4.39 | 165000.0 | 2.75 |
| 2020-12-04 | 4.14 | 4.05 | 4.14 | 4.05 | 11500.0 | 2.53 |
| 2020-12-03 | 4.18 | 4.02 | 4.07 | 4.16 | 19300.0 | 2.6 |
| 2020-12-02 | 4.13 | 3.9 | 3.9 | 4.07 | 16200.0 | 2.55 |
| 2020-12-01 | 4.13 | 3.92 | 4.1 | 4.1 | 13700.0 | 2.56 |
| 2020-11-30 | 4.18 | 3.97 | 4.08 | 4.01 | 23800.0 | 2.51 |
| 2020-11-27 | 4.22 | 3.98 | 4.05 | 4.2 | 40900.0 | 2.63 |
| 2020-11-25 | 4.13 | 3.8 | 3.93 | 4.0 | 52400.0 | 2.5 |
| 2020-11-24 | 3.9 | 3.76 | 3.8 | 3.89 | 23800.0 | 2.43 |
| 2020-11-23 | 3.83 | 3.78 | 3.83 | 3.79 | 5800.0 | 2.37 |
| 2020-11-20 | 3.82 | 3.72 | 3.72 | 3.73 | 14300.0 | 2.33 |
| 2020-11-19 | 3.74 | 3.68 | 3.72 | 3.68 | 9300.0 | 2.3 |
| 2020-11-18 | 3.74 | 3.61 | 3.66 | 3.73 | 45500.0 | 2.33 |
| 2020-11-17 | 3.73 | 3.64 | 3.67 | 3.7 | 50200.0 | 2.31 |
| 2020-11-16 | 3.75 | 3.57 | 3.75 | 3.6 | 73300.0 | 2.25 |
| 2020-11-13 | 3.73 | 3.6 | 3.71 | 3.72 | 21600.0 | 2.33 |
| 2020-11-12 | 3.75 | 3.61 | 3.74 | 3.69 | 16000.0 | 2.31 |
| 2020-11-11 | 3.89 | 3.58 | 3.75 | 3.85 | 12300.0 | 2.41 |
| 2020-11-10 | 3.9 | 3.83 | 3.83 | 3.9 | 400.0 | 2.44 |
| 2020-11-09 | 3.9 | 3.76 | 3.82 | 3.85 | 5300.0 | 2.41 |
| 2020-11-06 | 3.85 | 3.78 | 3.78 | 3.82 | 1600.0 | 2.39 |
| 2020-11-05 | 3.98 | 3.76 | 3.91 | 3.77 | 10600.0 | 2.36 |
| 2020-11-04 | 3.9 | 3.76 | 3.85 | 3.8 | 34200.0 | 2.38 |
| 2020-11-03 | 3.98 | 3.64 | 3.91 | 3.83 | 20100.0 | 2.4 |
| 2020-11-02 | 3.92 | 3.7 | 3.74 | 3.85 | 13900.0 | 2.41 |
| 2020-10-30 | 3.79 | 3.57 | 3.62 | 3.78 | 24000.0 | 2.36 |
| 2020-10-29 | 3.71 | 3.59 | 3.69 | 3.65 | 11000.0 | 2.28 |
| 2020-10-28 | 3.75 | 3.59 | 3.61 | 3.73 | 28600.0 | 2.33 |
| 2020-10-27 | 3.73 | 3.6 | 3.7 | 3.69 | 22200.0 | 2.31 |
| 2020-10-26 | 3.8 | 3.62 | 3.8 | 3.71 | 20400.0 | 2.32 |
| 2020-10-23 | 3.8 | 3.72 | 3.75 | 3.8 | 13900.0 | 2.38 |
| 2020-10-22 | 3.74 | 3.56 | 3.62 | 3.72 | 8800.0 | 2.33 |
| 2020-10-21 | 3.72 | 3.67 | 3.69 | 3.71 | 18000.0 | 2.32 |
| 2020-10-20 | 3.74 | 3.7 | 3.74 | 3.72 | 11600.0 | 2.33 |
| 2020-10-19 | 3.87 | 3.73 | 3.87 | 3.78 | 9400.0 | 2.36 |
| 2020-10-16 | 3.87 | 3.81 | 3.87 | 3.81 | 3700.0 | 2.38 |
| 2020-10-15 | 3.86 | 3.81 | 3.86 | 3.82 | 5300.0 | 2.39 |
| 2020-10-14 | 3.9 | 3.87 | 3.88 | 3.9 | 7200.0 | 2.44 |
| 2020-10-13 | 3.92 | 3.75 | 3.85 | 3.81 | 26900.0 | 2.38 |
| 2020-10-12 | 3.85 | 3.75 | 3.85 | 3.75 | 10300.0 | 2.35 |
| 2020-10-09 | 3.88 | 3.81 | 3.81 | 3.88 | 13700.0 | 2.43 |
| 2020-10-08 | 3.91 | 3.77 | 3.82 | 3.8 | 28200.0 | 2.38 |
| 2020-10-07 | 3.97 | 3.8 | 3.85 | 3.82 | 15600.0 | 2.39 |
| 2020-10-06 | 3.96 | 3.87 | 3.94 | 3.89 | 31100.0 | 2.43 |
| 2020-10-05 | 3.99 | 3.79 | 3.82 | 3.88 | 72000.0 | 2.43 |
| 2020-10-02 | 3.83 | 3.78 | 3.78 | 3.78 | 10700.0 | 2.36 |
| 2020-10-01 | 3.84 | 3.73 | 3.76 | 3.78 | 20800.0 | 2.36 |
| 2020-09-30 | 3.75 | 3.63 | 3.65 | 3.73 | 29800.0 | 2.33 |
| 2020-09-29 | 3.75 | 3.73 | 3.74 | 3.73 | 2400.0 | 2.33 |
| 2020-09-28 | 3.75 | 3.53 | 3.57 | 3.72 | 6100.0 | 2.33 |
| 2020-09-25 | 3.77 | 3.61 | 3.77 | 3.7 | 12400.0 | 2.31 |
| 2020-09-24 | 3.89 | 3.63 | 3.7 | 3.78 | 38100.0 | 2.36 |
| 2020-09-23 | 3.74 | 3.68 | 3.68 | 3.7 | 24900.0 | 2.31 |
| 2020-09-22 | 3.75 | 3.57 | 3.67 | 3.64 | 14700.0 | 2.28 |
| 2020-09-21 | 3.76 | 3.58 | 3.76 | 3.6 | 18300.0 | 2.25 |
| 2020-09-18 | 3.76 | 3.67 | 3.69 | 3.76 | 8200.0 | 2.35 |
| 2020-09-17 | 3.77 | 3.59 | 3.64 | 3.77 | 22100.0 | 2.36 |
| 2020-09-16 | 3.78 | 3.55 | 3.56 | 3.7 | 43700.0 | 2.31 |
| 2020-09-15 | 3.54 | 3.36 | 3.36 | 3.53 | 14300.0 | 2.21 |
| 2020-09-14 | 3.39 | 3.33 | 3.39 | 3.37 | 8500.0 | 2.11 |
| 2020-09-11 | 3.4 | 3.28 | 3.34 | 3.4 | 6700.0 | 2.13 |
| 2020-09-10 | 3.43 | 3.38 | 3.42 | 3.41 | 5600.0 | 2.13 |
| 2020-09-09 | 3.44 | 3.32 | 3.38 | 3.44 | 15700.0 | 2.15 |
| 2020-09-08 | 3.48 | 3.28 | 3.48 | 3.3 | 33400.0 | 2.06 |
| 2020-09-04 | 3.55 | 3.31 | 3.44 | 3.55 | 15100.0 | 2.22 |
| 2020-09-03 | 3.58 | 3.44 | 3.53 | 3.52 | 42700.0 | 2.2 |
| 2020-09-02 | 3.49 | 3.33 | 3.46 | 3.49 | 36100.0 | 2.18 |
| 2020-09-01 | 3.49 | 3.35 | 3.41 | 3.47 | 5700.0 | 2.17 |
| 2020-08-31 | 3.46 | 3.33 | 3.33 | 3.45 | 20800.0 | 2.16 |
| 2020-08-28 | 3.41 | 3.31 | 3.39 | 3.33 | 7200.0 | 2.08 |
| 2020-08-27 | 3.33 | 3.2 | 3.2 | 3.32 | 17800.0 | 2.08 |
| 2020-08-26 | 3.28 | 3.22 | 3.25 | 3.25 | 16000.0 | 2.03 |
| 2020-08-25 | 3.32 | 3.21 | 3.21 | 3.25 | 16400.0 | 2.03 |
| 2020-08-24 | 3.38 | 3.22 | 3.38 | 3.28 | 11200.0 | 2.05 |
| 2020-08-21 | 3.58 | 3.19 | 3.36 | 3.32 | 40000.0 | 2.08 |
| 2020-08-20 | 3.38 | 3.31 | 3.34 | 3.32 | 8800.0 | 2.08 |
| 2020-08-19 | 3.35 | 3.3 | 3.32 | 3.35 | 12300.0 | 2.09 |
| 2020-08-18 | 3.59 | 3.25 | 3.51 | 3.32 | 40900.0 | 2.08 |
| 2020-08-17 | 3.42 | 3.31 | 3.33 | 3.39 | 26400.0 | 2.12 |
| 2020-08-14 | 3.47 | 3.32 | 3.32 | 3.34 | 21500.0 | 2.09 |
| 2020-08-13 | 3.59 | 3.3 | 3.59 | 3.47 | 79000.0 | 2.17 |
| 2020-08-12 | 4.45 | 3.38 | 3.38 | 3.56 | 905200.0 | 2.23 |
| 2020-08-11 | 3.49 | 3.39 | 3.48 | 3.48 | 7500.0 | 2.18 |
| 2020-08-10 | 3.44 | 3.24 | 3.44 | 3.41 | 23900.0 | 2.13 |
| 2020-08-07 | 3.57 | 3.41 | 3.56 | 3.41 | 25200.0 | 2.13 |
| 2020-08-06 | 3.59 | 3.54 | 3.57 | 3.57 | 14600.0 | 2.23 |
| 2020-08-05 | 3.62 | 3.54 | 3.56 | 3.57 | 27600.0 | 2.23 |
| 2020-08-04 | 3.74 | 3.5 | 3.63 | 3.52 | 31600.0 | 2.2 |
| 2020-08-03 | 3.67 | 3.34 | 3.34 | 3.6 | 90600.0 | 2.25 |
| 2020-07-31 | 3.4 | 3.07 | 3.09 | 3.3 | 139900.0 | 2.06 |
| 2020-07-30 | 3.1 | 3.0 | 3.0 | 3.1 | 17100.0 | 1.94 |
| 2020-07-29 | 3.06 | 2.99 | 3.01 | 3.05 | 20000.0 | 1.91 |
| 2020-07-28 | 3.05 | 2.98 | 3.01 | 2.99 | 42400.0 | 1.87 |
| 2020-07-27 | 3.08 | 2.92 | 2.92 | 3.03 | 63800.0 | 1.89 |
| 2020-07-24 | 2.94 | 2.88 | 2.94 | 2.94 | 18300.0 | 1.84 |
| 2020-07-23 | 2.98 | 2.9 | 2.9 | 2.93 | 39400.0 | 1.83 |
| 2020-07-22 | 2.98 | 2.86 | 2.9 | 2.86 | 162700.0 | 1.79 |
| 2020-07-21 | 2.99 | 2.88 | 2.92 | 2.88 | 42100.0 | 1.8 |
| 2020-07-20 | 2.98 | 2.94 | 2.98 | 2.94 | 18200.0 | 1.84 |
| 2020-07-17 | 3.15 | 3.01 | 3.05 | 3.03 | 28400.0 | 1.89 |
| 2020-07-16 | 3.03 | 3.0 | 3.0 | 3.02 | 30000.0 | 1.89 |
| 2020-07-15 | 3.01 | 2.92 | 2.94 | 2.93 | 6800.0 | 1.83 |
| 2020-07-14 | 3.02 | 2.88 | 3.02 | 2.89 | 10100.0 | 1.81 |
| 2020-07-13 | 3.04 | 2.92 | 3.02 | 2.94 | 17900.0 | 1.84 |
| 2020-07-10 | 3.06 | 2.98 | 3.03 | 2.99 | 18100.0 | 1.87 |
| 2020-07-09 | 3.02 | 2.98 | 3.01 | 3.01 | 3100.0 | 1.88 |
| 2020-07-08 | 3.07 | 2.98 | 3.04 | 3.03 | 34600.0 | 1.89 |
| 2020-07-07 | 3.06 | 3.0 | 3.0 | 3.03 | 38000.0 | 1.89 |
| 2020-07-06 | 3.25 | 2.87 | 3.0 | 2.94 | 160100.0 | 1.84 |
| 2020-07-02 | 3.06 | 2.98 | 3.02 | 2.98 | 23000.0 | 1.86 |
| 2020-07-01 | 3.05 | 2.96 | 2.98 | 3.02 | 9900.0 | 1.89 |
| 2020-06-30 | 3.01 | 2.97 | 2.98 | 3.0 | 5000.0 | 1.88 |
| 2020-06-29 | 3.03 | 2.95 | 2.99 | 3.01 | 32400.0 | 1.88 |
| 2020-06-26 | 3.02 | 2.96 | 3.0 | 3.0 | 38700.0 | 1.88 |
| 2020-06-25 | 3.03 | 2.99 | 3.03 | 3.03 | 20300.0 | 1.89 |
| 2020-06-24 | 3.05 | 3.0 | 3.05 | 3.03 | 13200.0 | 1.89 |
| 2020-06-23 | 3.07 | 3.01 | 3.01 | 3.05 | 11600.0 | 1.91 |
| 2020-06-22 | 3.08 | 2.98 | 3.08 | 3.02 | 14200.0 | 1.89 |
| 2020-06-19 | 3.09 | 3.04 | 3.09 | 3.05 | 7600.0 | 1.91 |
| 2020-06-18 | 3.1 | 3.01 | 3.01 | 3.05 | 18700.0 | 1.91 |
| 2020-06-17 | 3.1 | 3.0 | 3.02 | 3.07 | 34900.0 | 1.92 |
| 2020-06-16 | 3.05 | 2.99 | 2.99 | 3.05 | 53300.0 | 1.91 |
| 2020-06-15 | 2.99 | 2.81 | 2.81 | 2.99 | 21500.0 | 1.87 |
| 2020-06-12 | 2.93 | 2.84 | 2.87 | 2.93 | 37200.0 | 1.83 |
| 2020-06-11 | 3.0 | 2.82 | 2.9 | 2.84 | 110500.0 | 1.78 |
| 2020-06-10 | 3.02 | 2.97 | 3.0 | 3.0 | 33200.0 | 1.88 |
| 2020-06-09 | 3.02 | 2.98 | 2.98 | 3.0 | 30100.0 | 1.88 |
| 2020-06-08 | 3.03 | 2.99 | 3.0 | 3.01 | 51000.0 | 1.88 |
| 2020-06-05 | 3.02 | 2.97 | 2.99 | 2.97 | 50300.0 | 1.86 |
| 2020-06-04 | 3.05 | 2.97 | 3.0 | 2.99 | 53200.0 | 1.87 |
| 2020-06-03 | 3.11 | 2.96 | 3.02 | 2.97 | 72300.0 | 1.86 |
| 2020-06-02 | 3.16 | 3.04 | 3.1 | 3.07 | 15500.0 | 1.92 |
| 2020-06-01 | 3.21 | 3.05 | 3.05 | 3.05 | 77900.0 | 1.91 |
| 2020-05-29 | 3.01 | 2.92 | 3.0 | 2.95 | 72000.0 | 1.84 |
| 2020-05-28 | 3.29 | 2.97 | 3.06 | 2.99 | 112300.0 | 1.87 |
| 2020-05-27 | 3.15 | 2.94 | 3.14 | 2.96 | 85000.0 | 1.85 |
| 2020-05-26 | 3.39 | 2.99 | 3.05 | 2.99 | 185200.0 | 1.87 |
| 2020-05-22 | 3.07 | 2.92 | 2.96 | 2.96 | 44100.0 | 1.85 |
| 2020-05-21 | 3.03 | 2.94 | 3.03 | 3.0 | 7100.0 | 1.88 |
| 2020-05-20 | 3.04 | 2.93 | 2.96 | 2.96 | 12100.0 | 1.85 |
| 2020-05-19 | 3.01 | 2.87 | 2.94 | 2.91 | 24900.0 | 1.82 |
| 2020-05-18 | 3.06 | 2.89 | 3.06 | 2.97 | 63100.0 | 1.86 |
| 2020-05-15 | 3.06 | 2.92 | 3.06 | 2.98 | 4200.0 | 1.86 |
| 2020-05-14 | 3.17 | 2.77 | 2.97 | 3.0 | 66300.0 | 1.88 |
| 2020-05-13 | 2.99 | 2.84 | 2.95 | 2.92 | 72100.0 | 1.83 |
| 2020-05-12 | 2.96 | 2.9 | 2.9 | 2.9 | 9900.0 | 1.81 |
| 2020-05-11 | 3.04 | 2.92 | 2.94 | 2.94 | 21800.0 | 1.84 |
| 2020-05-08 | 3.05 | 2.94 | 2.94 | 3.0 | 7900.0 | 1.88 |
| 2020-05-07 | 2.96 | 2.86 | 2.87 | 2.92 | 16200.0 | 1.83 |
| 2020-05-06 | 2.86 | 2.5 | 2.5 | 2.8 | 112200.0 | 1.75 |
| 2020-05-05 | 2.87 | 2.46 | 2.81 | 2.49 | 276500.0 | 1.56 |
| 2020-05-04 | 2.94 | 2.65 | 2.87 | 2.74 | 103400.0 | 1.71 |
| 2020-05-01 | 3.08 | 2.63 | 3.05 | 2.95 | 48300.0 | 1.84 |
| 2020-04-30 | 3.24 | 2.96 | 3.04 | 3.02 | 139900.0 | 1.89 |
| 2020-04-29 | 3.14 | 2.96 | 3.11 | 2.96 | 9800.0 | 1.85 |
| 2020-04-28 | 3.13 | 2.94 | 3.13 | 2.94 | 5000.0 | 1.84 |
| 2020-04-27 | 3.15 | 2.99 | 3.05 | 2.99 | 63600.0 | 1.87 |
| 2020-04-24 | 3.12 | 2.98 | 3.08 | 2.99 | 14300.0 | 1.87 |
| 2020-04-23 | 3.14 | 3.04 | 3.04 | 3.06 | 4700.0 | 1.91 |
| 2020-04-22 | 3.04 | 2.94 | 3.0 | 3.0 | 48700.0 | 1.88 |
| 2020-04-21 | 3.0 | 2.9 | 2.93 | 3.0 | 15400.0 | 1.88 |
| 2020-04-20 | 3.02 | 2.92 | 3.01 | 2.92 | 17800.0 | 1.83 |
| 2020-04-17 | 3.19 | 3.05 | 3.14 | 3.05 | 3400.0 | 1.91 |
| 2020-04-16 | 3.2 | 3.03 | 3.2 | 3.05 | 6300.0 | 1.91 |
| 2020-04-15 | 3.16 | 2.95 | 3.14 | 2.97 | 3400.0 | 1.86 |
| 2020-04-14 | 3.21 | 3.01 | 3.03 | 3.12 | 2300.0 | 1.95 |
| 2020-04-13 | 3.01 | 2.92 | 2.92 | 3.0 | 4200.0 | 1.88 |
| 2020-04-09 | 3.03 | 2.91 | 2.94 | 2.91 | 14200.0 | 1.82 |
| 2020-04-08 | 3.02 | 2.97 | 2.97 | 2.97 | 11100.0 | 1.86 |
| 2020-04-07 | 2.99 | 2.89 | 2.93 | 2.95 | 9600.0 | 1.84 |
| 2020-04-06 | 2.94 | 2.8 | 2.82 | 2.83 | 28700.0 | 1.77 |
| 2020-04-03 | 2.96 | 2.82 | 2.96 | 2.82 | 3100.0 | 1.76 |
| 2020-04-02 | 2.92 | 2.83 | 2.92 | 2.84 | 3700.0 | 1.78 |
| 2020-04-01 | 2.96 | 2.82 | 2.83 | 2.83 | 6400.0 | 1.77 |
| 2020-03-31 | 2.99 | 2.91 | 2.99 | 2.94 | 22900.0 | 1.84 |
| 2020-03-30 | 3.1 | 2.92 | 3.04 | 2.99 | 6300.0 | 1.87 |
| 2020-03-27 | 3.08 | 2.87 | 3.08 | 3.03 | 10900.0 | 1.89 |
| 2020-03-26 | 3.1 | 2.93 | 2.94 | 3.05 | 4400.0 | 1.91 |
| 2020-03-25 | 2.91 | 2.76 | 2.76 | 2.91 | 11800.0 | 1.82 |
| 2020-03-24 | 2.93 | 2.75 | 2.93 | 2.83 | 9200.0 | 1.77 |
| 2020-03-23 | 2.9 | 2.71 | 2.9 | 2.8 | 19600.0 | 1.75 |
| 2020-03-20 | 2.88 | 2.69 | 2.79 | 2.79 | 25300.0 | 1.74 |
| 2020-03-19 | 2.72 | 2.61 | 2.63 | 2.66 | 13100.0 | 1.66 |
| 2020-03-18 | 2.65 | 2.48 | 2.65 | 2.58 | 20100.0 | 1.61 |
| 2020-03-17 | 2.9 | 2.6 | 2.89 | 2.66 | 68800.0 | 1.66 |
| 2020-03-16 | 2.8 | 2.65 | 2.73 | 2.67 | 38700.0 | 1.67 |
| 2020-03-13 | 3.09 | 2.76 | 2.77 | 3.04 | 13600.0 | 1.9 |
| 2020-03-12 | 2.91 | 2.72 | 2.81 | 2.72 | 61000.0 | 1.7 |
| 2020-03-11 | 3.1 | 2.89 | 3.1 | 3.0 | 41400.0 | 1.88 |
| 2020-03-10 | 3.26 | 3.04 | 3.1 | 3.13 | 28600.0 | 1.96 |
| 2020-03-09 | 3.6 | 2.82 | 3.6 | 3.11 | 71800.0 | 1.94 |
| 2020-03-06 | 3.72 | 3.67 | 3.71 | 3.67 | 33800.0 | 2.3 |
| 2020-03-05 | 3.88 | 3.68 | 3.68 | 3.69 | 23100.0 | 2.31 |
| 2020-03-04 | 3.76 | 3.7 | 3.72 | 3.71 | 6500.0 | 2.32 |
| 2020-03-03 | 3.85 | 3.67 | 3.69 | 3.75 | 41900.0 | 2.35 |
| 2020-03-02 | 3.83 | 3.7 | 3.77 | 3.7 | 25400.0 | 2.31 |
| 2020-02-28 | 3.78 | 3.7 | 3.77 | 3.7 | 46000.0 | 2.31 |
| 2020-02-27 | 3.82 | 3.77 | 3.78 | 3.79 | 22500.0 | 2.37 |
| 2020-02-26 | 3.89 | 3.8 | 3.82 | 3.84 | 28500.0 | 2.4 |
| 2020-02-25 | 3.91 | 3.83 | 3.83 | 3.85 | 23600.0 | 2.41 |
| 2020-02-24 | 3.97 | 3.82 | 3.82 | 3.89 | 30300.0 | 2.43 |
| 2020-02-21 | 3.87 | 3.82 | 3.83 | 3.82 | 14900.0 | 2.39 |
| 2020-02-20 | 3.9 | 3.82 | 3.9 | 3.82 | 19000.0 | 2.39 |
| 2020-02-19 | 3.89 | 3.83 | 3.84 | 3.87 | 4200.0 | 2.42 |
| 2020-02-18 | 3.86 | 3.82 | 3.82 | 3.83 | 3200.0 | 2.4 |