| 名前 | Micro Focus Intl PLC ADS each representing One Ord Sh |
| ティッカー | MFGP |
| 国 | nan |
| 上場年 | 2017.0 |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 6.28 | 6.11 | 6.25 | 6.16 | 1834800.0 | 6.16 |
| 2021-02-12 | 6.55 | 6.32 | 6.36 | 6.52 | 937900.0 | 6.52 |
| 2021-02-11 | 6.52 | 6.31 | 6.5 | 6.52 | 1740500.0 | 6.52 |
| 2021-02-10 | 7.04 | 6.51 | 7.0 | 6.57 | 2399300.0 | 6.57 |
| 2021-02-09 | 7.31 | 7.01 | 7.14 | 7.19 | 2097700.0 | 7.19 |
| 2021-02-08 | 6.79 | 6.62 | 6.65 | 6.73 | 1043400.0 | 6.73 |
| 2021-02-05 | 6.79 | 6.54 | 6.59 | 6.77 | 1648900.0 | 6.77 |
| 2021-02-04 | 6.22 | 6.12 | 6.18 | 6.18 | 775600.0 | 6.18 |
| 2021-02-03 | 6.13 | 5.94 | 5.96 | 6.03 | 699200.0 | 6.03 |
| 2021-02-02 | 5.89 | 5.74 | 5.85 | 5.85 | 866200.0 | 5.85 |
| 2021-02-01 | 5.75 | 5.59 | 5.72 | 5.73 | 1082500.0 | 5.73 |
| 2021-01-29 | 6.18 | 5.82 | 6.1 | 5.9 | 1205100.0 | 5.9 |
| 2021-01-28 | 5.96 | 5.79 | 5.91 | 5.92 | 879300.0 | 5.92 |
| 2021-01-27 | 6.04 | 5.6 | 5.69 | 5.91 | 1629000.0 | 5.91 |
| 2021-01-26 | 5.62 | 5.46 | 5.5 | 5.54 | 1103700.0 | 5.54 |
| 2021-01-25 | 5.32 | 5.13 | 5.15 | 5.28 | 1902900.0 | 5.28 |
| 2021-01-22 | 5.56 | 5.39 | 5.44 | 5.53 | 715200.0 | 5.53 |
| 2021-01-21 | 5.63 | 5.49 | 5.61 | 5.55 | 418400.0 | 5.55 |
| 2021-01-20 | 5.69 | 5.6 | 5.6 | 5.63 | 440500.0 | 5.63 |
| 2021-01-19 | 5.67 | 5.55 | 5.62 | 5.62 | 683800.0 | 5.62 |
| 2021-01-15 | 5.78 | 5.62 | 5.75 | 5.66 | 600300.0 | 5.66 |
| 2021-01-14 | 5.81 | 5.53 | 5.56 | 5.81 | 1318500.0 | 5.81 |
| 2021-01-13 | 5.44 | 5.32 | 5.41 | 5.34 | 424600.0 | 5.34 |
| 2021-01-12 | 5.46 | 5.28 | 5.28 | 5.45 | 724000.0 | 5.45 |
| 2021-01-11 | 5.44 | 5.27 | 5.4 | 5.29 | 1320300.0 | 5.29 |
| 2021-01-08 | 5.78 | 5.61 | 5.77 | 5.72 | 567900.0 | 5.72 |
| 2021-01-07 | 5.76 | 5.69 | 5.74 | 5.71 | 433400.0 | 5.71 |
| 2021-01-06 | 5.78 | 5.61 | 5.64 | 5.68 | 575800.0 | 5.68 |
| 2021-01-05 | 5.74 | 5.58 | 5.6 | 5.74 | 835900.0 | 5.74 |
| 2021-01-04 | 5.76 | 5.39 | 5.75 | 5.43 | 1007100.0 | 5.43 |
| 2020-12-31 | 5.75 | 5.62 | 5.75 | 5.71 | 390200.0 | 5.71 |
| 2020-12-30 | 5.84 | 5.76 | 5.81 | 5.77 | 554400.0 | 5.77 |
| 2020-12-29 | 5.99 | 5.76 | 5.95 | 5.77 | 1771600.0 | 5.77 |
| 2020-12-28 | 5.95 | 5.65 | 5.87 | 5.73 | 852200.0 | 5.73 |
| 2020-12-24 | 5.96 | 5.79 | 5.93 | 5.81 | 782400.0 | 5.81 |
| 2020-12-23 | 5.93 | 5.75 | 5.77 | 5.88 | 1945100.0 | 5.88 |
| 2020-12-22 | 5.86 | 5.71 | 5.72 | 5.79 | 797600.0 | 5.79 |
| 2020-12-21 | 5.76 | 5.52 | 5.55 | 5.75 | 1113600.0 | 5.75 |
| 2020-12-18 | 6.04 | 5.78 | 6.02 | 5.8 | 1224100.0 | 5.8 |
| 2020-12-17 | 6.18 | 5.96 | 6.01 | 6.13 | 1546700.0 | 6.13 |
| 2020-12-16 | 5.96 | 5.77 | 5.89 | 5.81 | 895700.0 | 5.81 |
| 2020-12-15 | 6.02 | 5.78 | 5.84 | 6.01 | 1575600.0 | 6.01 |
| 2020-12-14 | 5.97 | 5.74 | 5.89 | 5.74 | 1894200.0 | 5.74 |
| 2020-12-11 | 6.18 | 5.95 | 6.08 | 6.03 | 1054200.0 | 6.03 |
| 2020-12-10 | 6.4 | 6.23 | 6.31 | 6.35 | 935500.0 | 6.35 |
| 2020-12-09 | 6.56 | 6.24 | 6.53 | 6.36 | 1566000.0 | 6.36 |
| 2020-12-08 | 6.38 | 6.11 | 6.34 | 6.18 | 1768600.0 | 6.18 |
| 2020-12-07 | 6.66 | 6.35 | 6.62 | 6.54 | 2781700.0 | 6.54 |
| 2020-12-04 | 6.0 | 5.71 | 5.97 | 5.83 | 2075700.0 | 5.83 |
| 2020-12-03 | 6.5 | 5.16 | 5.18 | 5.71 | 7136300.0 | 5.71 |
| 2020-12-02 | 4.98 | 4.69 | 4.71 | 4.98 | 1241000.0 | 4.98 |
| 2020-12-01 | 4.8 | 4.68 | 4.75 | 4.72 | 1419800.0 | 4.72 |
| 2020-11-30 | 4.81 | 4.58 | 4.81 | 4.58 | 1742200.0 | 4.58 |
| 2020-11-27 | 5.04 | 4.82 | 4.82 | 4.88 | 1351100.0 | 4.88 |
| 2020-11-25 | 4.88 | 4.76 | 4.85 | 4.78 | 1478200.0 | 4.78 |
| 2020-11-24 | 5.07 | 4.72 | 4.8 | 4.87 | 3445100.0 | 4.87 |
| 2020-11-23 | 4.52 | 4.35 | 4.44 | 4.44 | 2061300.0 | 4.44 |
| 2020-11-20 | 4.44 | 4.3 | 4.35 | 4.32 | 1884300.0 | 4.32 |
| 2020-11-19 | 4.72 | 4.38 | 4.69 | 4.45 | 4002000.0 | 4.45 |
| 2020-11-18 | 5.11 | 4.64 | 4.67 | 4.81 | 10981600.0 | 4.81 |
| 2020-11-17 | 3.72 | 3.58 | 3.6 | 3.7 | 633400.0 | 3.7 |
| 2020-11-16 | 3.69 | 3.54 | 3.59 | 3.69 | 1244700.0 | 3.69 |
| 2020-11-13 | 3.45 | 3.27 | 3.28 | 3.42 | 1113600.0 | 3.42 |
| 2020-11-12 | 3.35 | 3.19 | 3.29 | 3.23 | 1304300.0 | 3.23 |
| 2020-11-11 | 3.36 | 3.24 | 3.28 | 3.34 | 1272000.0 | 3.34 |
| 2020-11-10 | 3.44 | 3.33 | 3.38 | 3.37 | 984100.0 | 3.37 |
| 2020-11-09 | 3.34 | 3.2 | 3.2 | 3.27 | 1599000.0 | 3.27 |
| 2020-11-06 | 2.96 | 2.85 | 2.95 | 2.87 | 686700.0 | 2.87 |
| 2020-11-05 | 3.03 | 2.91 | 2.92 | 2.94 | 633500.0 | 2.94 |
| 2020-11-04 | 2.96 | 2.84 | 2.87 | 2.88 | 524700.0 | 2.88 |
| 2020-11-03 | 2.88 | 2.8 | 2.84 | 2.83 | 564900.0 | 2.83 |
| 2020-11-02 | 2.83 | 2.78 | 2.82 | 2.8 | 775400.0 | 2.8 |
| 2020-10-30 | 2.93 | 2.8 | 2.92 | 2.87 | 773100.0 | 2.87 |
| 2020-10-29 | 2.94 | 2.85 | 2.94 | 2.88 | 1436500.0 | 2.88 |
| 2020-10-28 | 3.08 | 2.97 | 3.05 | 2.98 | 2014900.0 | 2.98 |
| 2020-10-27 | 3.36 | 3.19 | 3.34 | 3.2 | 1539600.0 | 3.2 |
| 2020-10-26 | 3.47 | 3.36 | 3.44 | 3.46 | 1682600.0 | 3.46 |
| 2020-10-23 | 3.5 | 3.43 | 3.47 | 3.48 | 824200.0 | 3.48 |
| 2020-10-22 | 3.44 | 3.31 | 3.31 | 3.43 | 802900.0 | 3.43 |
| 2020-10-21 | 3.39 | 3.3 | 3.33 | 3.35 | 645100.0 | 3.35 |
| 2020-10-20 | 3.36 | 3.3 | 3.32 | 3.34 | 686400.0 | 3.34 |
| 2020-10-19 | 3.36 | 3.26 | 3.32 | 3.28 | 496600.0 | 3.28 |
| 2020-10-16 | 3.32 | 3.25 | 3.3 | 3.26 | 533200.0 | 3.26 |
| 2020-10-15 | 3.32 | 3.25 | 3.28 | 3.31 | 478100.0 | 3.31 |
| 2020-10-14 | 3.47 | 3.39 | 3.44 | 3.39 | 592900.0 | 3.39 |
| 2020-10-13 | 3.57 | 3.43 | 3.57 | 3.45 | 538600.0 | 3.45 |
| 2020-10-12 | 3.61 | 3.55 | 3.57 | 3.57 | 616300.0 | 3.57 |
| 2020-10-09 | 3.62 | 3.56 | 3.56 | 3.57 | 375000.0 | 3.57 |
| 2020-10-08 | 3.63 | 3.52 | 3.53 | 3.55 | 877000.0 | 3.55 |
| 2020-10-07 | 3.55 | 3.41 | 3.52 | 3.48 | 955200.0 | 3.48 |
| 2020-10-06 | 3.57 | 3.44 | 3.46 | 3.45 | 1546000.0 | 3.45 |
| 2020-10-05 | 3.5 | 3.35 | 3.35 | 3.45 | 1818300.0 | 3.45 |
| 2020-10-02 | 3.26 | 3.11 | 3.11 | 3.21 | 1073100.0 | 3.21 |
| 2020-10-01 | 3.23 | 3.11 | 3.13 | 3.19 | 1300600.0 | 3.19 |
| 2020-09-30 | 3.33 | 3.21 | 3.26 | 3.22 | 828900.0 | 3.22 |
| 2020-09-29 | 3.37 | 3.22 | 3.35 | 3.3 | 930700.0 | 3.3 |
| 2020-09-28 | 3.44 | 3.32 | 3.36 | 3.39 | 782100.0 | 3.39 |
| 2020-09-25 | 3.26 | 3.18 | 3.24 | 3.26 | 979100.0 | 3.26 |
| 2020-09-24 | 3.38 | 3.28 | 3.36 | 3.31 | 1261700.0 | 3.31 |
| 2020-09-23 | 3.55 | 3.38 | 3.5 | 3.38 | 1267100.0 | 3.38 |
| 2020-09-22 | 3.56 | 3.37 | 3.49 | 3.4 | 2581500.0 | 3.4 |
| 2020-09-21 | 3.46 | 3.37 | 3.45 | 3.42 | 1789300.0 | 3.42 |
| 2020-09-18 | 3.7 | 3.62 | 3.67 | 3.62 | 2033300.0 | 3.62 |
| 2020-09-17 | 3.75 | 3.63 | 3.66 | 3.73 | 1712200.0 | 3.73 |
| 2020-09-16 | 3.83 | 3.66 | 3.7 | 3.78 | 2428200.0 | 3.78 |
| 2020-09-15 | 3.8 | 3.7 | 3.74 | 3.75 | 674000.0 | 3.75 |
| 2020-09-14 | 3.84 | 3.67 | 3.7 | 3.71 | 2414900.0 | 3.71 |
| 2020-09-11 | 3.84 | 3.72 | 3.84 | 3.77 | 1498000.0 | 3.77 |
| 2020-09-10 | 3.9 | 3.76 | 3.85 | 3.81 | 1355600.0 | 3.81 |
| 2020-09-09 | 3.89 | 3.79 | 3.87 | 3.87 | 1508900.0 | 3.87 |
| 2020-09-08 | 3.74 | 3.62 | 3.71 | 3.7 | 2686900.0 | 3.7 |
| 2020-09-04 | 4.04 | 3.79 | 4.0 | 3.87 | 1213700.0 | 3.87 |
| 2020-09-03 | 4.13 | 3.93 | 4.11 | 3.97 | 1505400.0 | 3.97 |
| 2020-09-02 | 4.05 | 3.88 | 3.9 | 4.03 | 1892300.0 | 4.03 |
| 2020-09-01 | 3.97 | 3.86 | 3.92 | 3.94 | 1599600.0 | 3.94 |
| 2020-08-31 | 4.12 | 4.0 | 4.12 | 4.08 | 561100.0 | 4.08 |
| 2020-08-28 | 4.12 | 3.99 | 4.0 | 4.09 | 1036900.0 | 4.09 |
| 2020-08-27 | 4.09 | 3.96 | 3.98 | 4.02 | 953000.0 | 4.02 |
| 2020-08-26 | 4.15 | 4.04 | 4.07 | 4.09 | 511900.0 | 4.09 |
| 2020-08-25 | 4.1 | 4.04 | 4.06 | 4.08 | 734800.0 | 4.08 |
| 2020-08-24 | 4.18 | 3.95 | 4.0 | 4.15 | 986800.0 | 4.15 |
| 2020-08-21 | 4.0 | 3.91 | 3.95 | 3.92 | 954200.0 | 3.92 |
| 2020-08-20 | 4.01 | 3.92 | 3.93 | 3.98 | 739000.0 | 3.98 |
| 2020-08-19 | 4.06 | 3.98 | 3.99 | 4.0 | 591800.0 | 4.0 |
| 2020-08-18 | 4.11 | 3.97 | 4.07 | 3.98 | 939800.0 | 3.98 |
| 2020-08-17 | 4.12 | 4.04 | 4.06 | 4.07 | 705500.0 | 4.07 |
| 2020-08-14 | 4.19 | 4.09 | 4.15 | 4.09 | 978400.0 | 4.09 |
| 2020-08-13 | 4.32 | 4.21 | 4.23 | 4.26 | 872500.0 | 4.26 |
| 2020-08-12 | 4.31 | 4.2 | 4.31 | 4.25 | 758400.0 | 4.25 |
| 2020-08-11 | 4.35 | 4.22 | 4.3 | 4.24 | 1014700.0 | 4.24 |
| 2020-08-10 | 4.32 | 4.22 | 4.32 | 4.25 | 936400.0 | 4.25 |
| 2020-08-07 | 4.21 | 4.09 | 4.11 | 4.2 | 560800.0 | 4.2 |
| 2020-08-06 | 4.2 | 4.08 | 4.13 | 4.15 | 837100.0 | 4.15 |
| 2020-08-05 | 4.17 | 4.07 | 4.14 | 4.1 | 1431900.0 | 4.1 |
| 2020-08-04 | 4.05 | 3.89 | 3.94 | 4.01 | 1307500.0 | 4.01 |
| 2020-08-03 | 3.97 | 3.74 | 3.75 | 3.95 | 1474100.0 | 3.95 |
| 2020-07-31 | 3.86 | 3.71 | 3.84 | 3.73 | 1182200.0 | 3.73 |
| 2020-07-30 | 3.8 | 3.71 | 3.75 | 3.79 | 1741700.0 | 3.79 |
| 2020-07-29 | 4.0 | 3.76 | 3.81 | 3.98 | 1791600.0 | 3.98 |
| 2020-07-28 | 3.87 | 3.74 | 3.77 | 3.76 | 1546500.0 | 3.76 |
| 2020-07-27 | 3.78 | 3.7 | 3.75 | 3.72 | 2231700.0 | 3.72 |
| 2020-07-24 | 4.0 | 3.84 | 3.97 | 3.84 | 1427500.0 | 3.84 |
| 2020-07-23 | 4.12 | 4.01 | 4.03 | 4.07 | 2187000.0 | 4.07 |
| 2020-07-22 | 3.95 | 3.87 | 3.88 | 3.91 | 844000.0 | 3.91 |
| 2020-07-21 | 4.06 | 3.92 | 4.0 | 3.96 | 1721100.0 | 3.96 |
| 2020-07-20 | 3.87 | 3.69 | 3.72 | 3.84 | 1909300.0 | 3.84 |
| 2020-07-17 | 3.84 | 3.75 | 3.83 | 3.78 | 3147900.0 | 3.78 |
| 2020-07-16 | 4.02 | 3.92 | 4.0 | 3.95 | 3826600.0 | 3.95 |
| 2020-07-15 | 4.3 | 4.12 | 4.14 | 4.27 | 2273100.0 | 4.27 |
| 2020-07-14 | 4.09 | 3.98 | 4.04 | 4.06 | 2823300.0 | 4.06 |
| 2020-07-13 | 4.29 | 4.1 | 4.23 | 4.11 | 2657200.0 | 4.11 |
| 2020-07-10 | 4.3 | 4.19 | 4.25 | 4.28 | 3538900.0 | 4.28 |
| 2020-07-09 | 4.72 | 4.29 | 4.72 | 4.4 | 2993200.0 | 4.4 |
| 2020-07-08 | 4.75 | 4.62 | 4.71 | 4.73 | 1876600.0 | 4.73 |
| 2020-07-07 | 4.81 | 4.46 | 4.79 | 4.46 | 4673600.0 | 4.46 |
| 2020-07-06 | 5.7 | 5.5 | 5.57 | 5.63 | 844700.0 | 5.63 |
| 2020-07-02 | 5.76 | 5.59 | 5.7 | 5.62 | 594800.0 | 5.62 |
| 2020-07-01 | 5.64 | 5.49 | 5.49 | 5.56 | 1283800.0 | 5.56 |
| 2020-06-30 | 5.5 | 5.32 | 5.38 | 5.48 | 733200.0 | 5.48 |
| 2020-06-29 | 5.5 | 5.28 | 5.34 | 5.48 | 883800.0 | 5.48 |
| 2020-06-26 | 5.53 | 5.32 | 5.51 | 5.37 | 1240200.0 | 5.37 |
| 2020-06-25 | 5.57 | 5.36 | 5.4 | 5.54 | 1121200.0 | 5.54 |
| 2020-06-24 | 5.63 | 5.4 | 5.63 | 5.45 | 1915400.0 | 5.45 |
| 2020-06-23 | 6.18 | 5.93 | 6.15 | 6.0 | 748300.0 | 6.0 |
| 2020-06-22 | 6.1 | 5.94 | 6.01 | 6.1 | 574000.0 | 6.1 |
| 2020-06-19 | 6.09 | 5.83 | 6.0 | 5.97 | 2487500.0 | 5.97 |
| 2020-06-18 | 5.88 | 5.64 | 5.69 | 5.81 | 896900.0 | 5.81 |
| 2020-06-17 | 5.99 | 5.77 | 5.97 | 5.78 | 788700.0 | 5.78 |
| 2020-06-16 | 6.13 | 5.82 | 6.11 | 5.91 | 1043100.0 | 5.91 |
| 2020-06-15 | 5.88 | 5.5 | 5.58 | 5.79 | 1095700.0 | 5.79 |
| 2020-06-12 | 5.9 | 5.55 | 5.84 | 5.69 | 606100.0 | 5.69 |
| 2020-06-11 | 5.85 | 5.51 | 5.64 | 5.51 | 1085100.0 | 5.51 |
| 2020-06-10 | 6.36 | 6.13 | 6.33 | 6.18 | 1075400.0 | 6.18 |
| 2020-06-09 | 6.68 | 6.48 | 6.68 | 6.55 | 1206500.0 | 6.55 |
| 2020-06-08 | 6.96 | 6.66 | 6.95 | 6.87 | 1362700.0 | 6.87 |
| 2020-06-05 | 6.72 | 6.46 | 6.57 | 6.48 | 1481600.0 | 6.48 |
| 2020-06-04 | 6.22 | 5.98 | 6.07 | 6.08 | 1270300.0 | 6.08 |
| 2020-06-03 | 6.17 | 6.01 | 6.08 | 6.16 | 1349800.0 | 6.16 |
| 2020-06-02 | 5.9 | 5.54 | 5.84 | 5.63 | 1409100.0 | 5.63 |
| 2020-06-01 | 5.65 | 5.28 | 5.34 | 5.65 | 1729000.0 | 5.65 |
| 2020-05-29 | 5.19 | 4.9 | 5.16 | 4.9 | 4606500.0 | 4.9 |
| 2020-05-28 | 5.74 | 5.43 | 5.57 | 5.55 | 820100.0 | 5.55 |
| 2020-05-27 | 5.76 | 5.38 | 5.7 | 5.54 | 803700.0 | 5.54 |
| 2020-05-26 | 5.61 | 5.47 | 5.52 | 5.56 | 891300.0 | 5.56 |
| 2020-05-22 | 5.31 | 5.14 | 5.21 | 5.29 | 580500.0 | 5.29 |
| 2020-05-21 | 5.33 | 5.04 | 5.15 | 5.14 | 813800.0 | 5.14 |
| 2020-05-20 | 5.38 | 5.19 | 5.31 | 5.26 | 928100.0 | 5.26 |
| 2020-05-19 | 5.7 | 5.36 | 5.68 | 5.49 | 1239100.0 | 5.49 |
| 2020-05-18 | 5.33 | 5.18 | 5.22 | 5.3 | 973100.0 | 5.3 |
| 2020-05-15 | 5.09 | 4.9 | 4.98 | 5.01 | 1336700.0 | 5.01 |
| 2020-05-14 | 5.09 | 4.7 | 4.82 | 5.09 | 935400.0 | 5.09 |
| 2020-05-13 | 5.34 | 4.98 | 5.32 | 5.11 | 1126900.0 | 5.11 |
| 2020-05-12 | 5.66 | 5.42 | 5.61 | 5.42 | 635900.0 | 5.42 |
| 2020-05-11 | 5.62 | 5.44 | 5.53 | 5.59 | 1215000.0 | 5.59 |
| 2020-05-08 | 6.1 | 5.9 | 5.95 | 6.07 | 693100.0 | 6.07 |
| 2020-05-07 | 6.02 | 5.79 | 5.9 | 5.86 | 812400.0 | 5.86 |
| 2020-05-06 | 5.97 | 5.66 | 5.95 | 5.7 | 689800.0 | 5.7 |
| 2020-05-05 | 6.03 | 5.71 | 5.88 | 5.75 | 1523200.0 | 5.75 |
| 2020-05-04 | 5.82 | 5.52 | 5.68 | 5.69 | 1962400.0 | 5.69 |
| 2020-05-01 | 5.68 | 5.51 | 5.63 | 5.6 | 759900.0 | 5.6 |
| 2020-04-30 | 6.25 | 5.88 | 6.25 | 5.93 | 1364700.0 | 5.93 |
| 2020-04-29 | 6.37 | 6.08 | 6.1 | 6.28 | 2191600.0 | 6.28 |
| 2020-04-28 | 5.88 | 5.15 | 5.31 | 5.81 | 3238800.0 | 5.81 |
| 2020-04-27 | 5.06 | 4.77 | 4.8 | 5.04 | 1012900.0 | 5.04 |
| 2020-04-24 | 4.86 | 4.64 | 4.82 | 4.74 | 799700.0 | 4.74 |
| 2020-04-23 | 4.94 | 4.69 | 4.77 | 4.76 | 1185600.0 | 4.76 |
| 2020-04-22 | 5.09 | 4.9 | 4.92 | 4.95 | 1029700.0 | 4.95 |
| 2020-04-21 | 4.93 | 4.72 | 4.83 | 4.8 | 1192100.0 | 4.8 |
| 2020-04-20 | 5.11 | 4.73 | 4.85 | 4.93 | 1350700.0 | 4.93 |
| 2020-04-17 | 4.8 | 4.61 | 4.73 | 4.72 | 3583600.0 | 4.72 |
| 2020-04-16 | 4.75 | 4.5 | 4.75 | 4.53 | 1391400.0 | 4.53 |
| 2020-04-15 | 5.08 | 4.86 | 5.06 | 4.91 | 1134000.0 | 4.91 |
| 2020-04-14 | 5.81 | 5.45 | 5.63 | 5.49 | 1387500.0 | 5.49 |
| 2020-04-13 | 5.9 | 5.58 | 5.9 | 5.69 | 716300.0 | 5.69 |
| 2020-04-09 | 6.03 | 5.59 | 5.6 | 5.9 | 1519400.0 | 5.32 |
| 2020-04-08 | 5.55 | 5.0 | 5.01 | 5.51 | 1357600.0 | 4.97 |
| 2020-04-07 | 5.06 | 4.61 | 4.95 | 4.63 | 1651600.0 | 4.17 |
| 2020-04-06 | 4.8 | 4.49 | 4.49 | 4.66 | 1144000.0 | 4.2 |
| 2020-04-03 | 4.25 | 4.02 | 4.25 | 4.08 | 1117000.0 | 3.68 |
| 2020-04-02 | 4.84 | 4.59 | 4.61 | 4.72 | 598300.0 | 4.25 |
| 2020-04-01 | 4.96 | 4.5 | 4.89 | 4.57 | 1507300.0 | 4.12 |
| 2020-03-31 | 5.2 | 4.98 | 4.98 | 5.07 | 1327900.0 | 4.57 |
| 2020-03-30 | 5.08 | 4.84 | 4.99 | 5.0 | 1610000.0 | 4.51 |
| 2020-03-27 | 5.05 | 4.67 | 4.83 | 4.93 | 746200.0 | 4.44 |
| 2020-03-26 | 4.95 | 4.22 | 4.35 | 4.92 | 1865800.0 | 4.43 |
| 2020-03-25 | 5.0 | 4.49 | 4.76 | 4.83 | 1921600.0 | 4.35 |
| 2020-03-24 | 4.37 | 3.97 | 4.05 | 4.33 | 1516700.0 | 3.9 |
| 2020-03-23 | 4.28 | 3.67 | 4.28 | 3.93 | 4462700.0 | 3.54 |
| 2020-03-20 | 5.4 | 4.7 | 4.88 | 4.75 | 2035500.0 | 4.28 |
| 2020-03-19 | 4.45 | 3.76 | 3.84 | 4.31 | 1206300.0 | 3.88 |
| 2020-03-18 | 4.23 | 3.42 | 4.17 | 3.6 | 1319500.0 | 3.24 |
| 2020-03-17 | 5.2 | 4.71 | 4.95 | 4.9 | 1253300.0 | 4.42 |
| 2020-03-16 | 5.3 | 4.89 | 5.02 | 5.09 | 1512600.0 | 4.59 |
| 2020-03-13 | 6.24 | 5.3 | 6.19 | 5.79 | 993600.0 | 5.22 |
| 2020-03-12 | 6.46 | 5.83 | 6.44 | 6.16 | 1126600.0 | 5.55 |
| 2020-03-11 | 7.8 | 7.49 | 7.79 | 7.56 | 1089600.0 | 6.81 |
| 2020-03-10 | 8.33 | 7.76 | 8.32 | 8.0 | 1286600.0 | 7.21 |
| 2020-03-09 | 8.8 | 7.68 | 7.98 | 7.68 | 1107200.0 | 6.92 |
| 2020-03-06 | 9.21 | 8.71 | 8.71 | 8.9 | 789200.0 | 8.02 |
| 2020-03-05 | 8.95 | 8.67 | 8.78 | 8.88 | 1364900.0 | 8.0 |
| 2020-03-04 | 9.4 | 9.1 | 9.22 | 9.39 | 505500.0 | 8.46 |
| 2020-03-03 | 9.53 | 9.02 | 9.34 | 9.17 | 945700.0 | 8.26 |
| 2020-03-02 | 9.32 | 8.9 | 9.24 | 9.31 | 1386900.0 | 8.39 |
| 2020-02-28 | 9.63 | 9.09 | 9.17 | 9.6 | 738800.0 | 8.65 |
| 2020-02-27 | 9.43 | 9.03 | 9.26 | 9.28 | 1227400.0 | 8.36 |
| 2020-02-26 | 10.1 | 9.69 | 9.8 | 9.76 | 753200.0 | 8.8 |
| 2020-02-25 | 9.73 | 9.54 | 9.66 | 9.63 | 2292400.0 | 8.68 |
| 2020-02-24 | 9.72 | 9.54 | 9.64 | 9.67 | 1739700.0 | 8.71 |
| 2020-02-21 | 10.4 | 10.09 | 10.38 | 10.12 | 822000.0 | 9.12 |
| 2020-02-20 | 10.31 | 10.13 | 10.24 | 10.21 | 983900.0 | 9.2 |
| 2020-02-19 | 10.52 | 10.24 | 10.5 | 10.32 | 533900.0 | 9.3 |
| 2020-02-18 | 10.4 | 10.15 | 10.4 | 10.23 | 399000.0 | 9.22 |