| 名前 | Everspin Technologies Inc. Common Stock |
| ティッカー | MRAM |
| 国 | United States |
| 上場年 | 2016.0 |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 7.19 | 6.55 | 7.04 | 6.98 | 430100.0 | 6.98 |
| 2021-02-12 | 7.44 | 6.8 | 6.83 | 7.11 | 461400.0 | 7.11 |
| 2021-02-11 | 7.09 | 6.06 | 6.11 | 6.93 | 489600.0 | 6.93 |
| 2021-02-10 | 6.3 | 5.85 | 6.08 | 6.02 | 156100.0 | 6.02 |
| 2021-02-09 | 6.3 | 5.95 | 6.0 | 6.11 | 246300.0 | 6.11 |
| 2021-02-08 | 6.1 | 5.71 | 5.71 | 5.98 | 238500.0 | 5.98 |
| 2021-02-05 | 5.67 | 5.33 | 5.45 | 5.62 | 131600.0 | 5.62 |
| 2021-02-04 | 5.56 | 5.15 | 5.29 | 5.42 | 190600.0 | 5.42 |
| 2021-02-03 | 5.41 | 5.2 | 5.34 | 5.23 | 218600.0 | 5.23 |
| 2021-02-02 | 5.55 | 5.12 | 5.55 | 5.26 | 274500.0 | 5.26 |
| 2021-02-01 | 5.5 | 5.36 | 5.47 | 5.43 | 123600.0 | 5.43 |
| 2021-01-29 | 5.58 | 5.2 | 5.57 | 5.34 | 157200.0 | 5.34 |
| 2021-01-28 | 5.6 | 5.29 | 5.37 | 5.52 | 134300.0 | 5.52 |
| 2021-01-27 | 5.77 | 5.21 | 5.68 | 5.4 | 299400.0 | 5.4 |
| 2021-01-26 | 6.01 | 5.55 | 6.0 | 5.74 | 257300.0 | 5.74 |
| 2021-01-25 | 6.07 | 5.77 | 5.89 | 6.0 | 382400.0 | 6.0 |
| 2021-01-22 | 5.93 | 5.72 | 5.88 | 5.89 | 191500.0 | 5.89 |
| 2021-01-21 | 6.16 | 5.86 | 6.08 | 5.96 | 164800.0 | 5.96 |
| 2021-01-20 | 6.09 | 5.95 | 5.98 | 6.06 | 136400.0 | 6.06 |
| 2021-01-19 | 6.0 | 5.6 | 5.76 | 5.92 | 200800.0 | 5.92 |
| 2021-01-15 | 5.85 | 5.63 | 5.63 | 5.76 | 141700.0 | 5.76 |
| 2021-01-14 | 6.02 | 5.71 | 5.83 | 5.84 | 230700.0 | 5.84 |
| 2021-01-13 | 5.89 | 5.51 | 5.76 | 5.66 | 146000.0 | 5.66 |
| 2021-01-12 | 5.71 | 5.5 | 5.53 | 5.69 | 102900.0 | 5.69 |
| 2021-01-11 | 5.58 | 5.26 | 5.28 | 5.49 | 205100.0 | 5.49 |
| 2021-01-08 | 5.56 | 5.17 | 5.42 | 5.32 | 256100.0 | 5.32 |
| 2021-01-07 | 5.23 | 5.03 | 5.06 | 5.16 | 202000.0 | 5.16 |
| 2021-01-06 | 5.14 | 4.85 | 4.87 | 4.99 | 194200.0 | 4.99 |
| 2021-01-05 | 4.89 | 4.71 | 4.71 | 4.86 | 121700.0 | 4.86 |
| 2021-01-04 | 4.93 | 4.65 | 4.65 | 4.75 | 231900.0 | 4.75 |
| 2020-12-31 | 4.69 | 4.5 | 4.64 | 4.6 | 186700.0 | 4.6 |
| 2020-12-30 | 4.72 | 4.5 | 4.5 | 4.6 | 267100.0 | 4.6 |
| 2020-12-29 | 4.7 | 4.45 | 4.7 | 4.5 | 320800.0 | 4.5 |
| 2020-12-28 | 4.87 | 4.64 | 4.7 | 4.73 | 279000.0 | 4.73 |
| 2020-12-24 | 4.74 | 4.56 | 4.57 | 4.64 | 133500.0 | 4.64 |
| 2020-12-23 | 4.6 | 4.4 | 4.44 | 4.56 | 293200.0 | 4.56 |
| 2020-12-22 | 4.54 | 4.33 | 4.54 | 4.47 | 353900.0 | 4.47 |
| 2020-12-21 | 4.59 | 4.3 | 4.3 | 4.47 | 375000.0 | 4.47 |
| 2020-12-18 | 4.7 | 4.44 | 4.7 | 4.44 | 277000.0 | 4.44 |
| 2020-12-17 | 4.97 | 4.65 | 4.78 | 4.68 | 313500.0 | 4.68 |
| 2020-12-16 | 5.2 | 4.64 | 5.17 | 4.76 | 985000.0 | 4.76 |
| 2020-12-15 | 5.78 | 5.55 | 5.72 | 5.67 | 133800.0 | 5.67 |
| 2020-12-14 | 5.79 | 5.31 | 5.31 | 5.61 | 237900.0 | 5.61 |
| 2020-12-11 | 5.39 | 5.19 | 5.27 | 5.3 | 132800.0 | 5.3 |
| 2020-12-10 | 5.38 | 4.82 | 5.1 | 5.24 | 243200.0 | 5.24 |
| 2020-12-09 | 5.49 | 5.02 | 5.36 | 5.13 | 248100.0 | 5.13 |
| 2020-12-08 | 5.38 | 5.17 | 5.38 | 5.3 | 191900.0 | 5.3 |
| 2020-12-07 | 5.55 | 5.2 | 5.35 | 5.35 | 195200.0 | 5.35 |
| 2020-12-04 | 5.4 | 5.21 | 5.3 | 5.3 | 149900.0 | 5.3 |
| 2020-12-03 | 5.44 | 5.25 | 5.41 | 5.3 | 152100.0 | 5.3 |
| 2020-12-02 | 5.35 | 5.13 | 5.3 | 5.35 | 277700.0 | 5.35 |
| 2020-12-01 | 5.53 | 5.3 | 5.44 | 5.33 | 248000.0 | 5.33 |
| 2020-11-30 | 5.65 | 5.45 | 5.65 | 5.46 | 289500.0 | 5.46 |
| 2020-11-27 | 5.83 | 5.6 | 5.75 | 5.6 | 148500.0 | 5.6 |
| 2020-11-25 | 5.93 | 5.67 | 5.84 | 5.75 | 232000.0 | 5.75 |
| 2020-11-24 | 6.25 | 5.84 | 6.18 | 5.87 | 157700.0 | 5.87 |
| 2020-11-23 | 6.2 | 5.85 | 5.88 | 6.18 | 174600.0 | 6.18 |
| 2020-11-20 | 5.89 | 5.73 | 5.75 | 5.78 | 145300.0 | 5.78 |
| 2020-11-19 | 5.85 | 5.64 | 5.7 | 5.75 | 237700.0 | 5.75 |
| 2020-11-18 | 5.86 | 5.75 | 5.8 | 5.77 | 179100.0 | 5.77 |
| 2020-11-17 | 5.95 | 5.66 | 5.85 | 5.75 | 228200.0 | 5.75 |
| 2020-11-16 | 6.29 | 5.86 | 5.91 | 5.89 | 165900.0 | 5.89 |
| 2020-11-13 | 5.95 | 5.75 | 5.85 | 5.85 | 173700.0 | 5.85 |
| 2020-11-12 | 6.15 | 5.8 | 6.05 | 5.85 | 253100.0 | 5.85 |
| 2020-11-11 | 6.2 | 5.97 | 6.14 | 6.05 | 229000.0 | 6.05 |
| 2020-11-10 | 6.37 | 6.07 | 6.37 | 6.12 | 171000.0 | 6.12 |
| 2020-11-09 | 6.7 | 6.25 | 6.29 | 6.37 | 400900.0 | 6.37 |
| 2020-11-06 | 6.75 | 5.97 | 6.54 | 6.14 | 733500.0 | 6.14 |
| 2020-11-05 | 8.19 | 7.71 | 7.95 | 8.0 | 411700.0 | 8.0 |
| 2020-11-04 | 7.86 | 7.4 | 7.82 | 7.84 | 135000.0 | 7.84 |
| 2020-11-03 | 7.79 | 7.36 | 7.47 | 7.49 | 99100.0 | 7.49 |
| 2020-11-02 | 7.71 | 7.2 | 7.46 | 7.35 | 105600.0 | 7.35 |
| 2020-10-30 | 7.85 | 7.28 | 7.85 | 7.35 | 128000.0 | 7.35 |
| 2020-10-29 | 7.96 | 7.25 | 7.42 | 7.91 | 175700.0 | 7.91 |
| 2020-10-28 | 7.25 | 6.95 | 7.19 | 7.24 | 137000.0 | 7.24 |
| 2020-10-27 | 7.46 | 6.96 | 7.37 | 7.19 | 139700.0 | 7.19 |
| 2020-10-26 | 8.15 | 7.21 | 7.94 | 7.33 | 377700.0 | 7.33 |
| 2020-10-23 | 7.87 | 7.33 | 7.6 | 7.79 | 111100.0 | 7.79 |
| 2020-10-22 | 7.91 | 7.4 | 7.91 | 7.61 | 105200.0 | 7.61 |
| 2020-10-21 | 8.19 | 7.48 | 8.01 | 7.81 | 188300.0 | 7.81 |
| 2020-10-20 | 8.2 | 7.7 | 7.83 | 7.92 | 226200.0 | 7.92 |
| 2020-10-19 | 7.84 | 7.25 | 7.34 | 7.63 | 227300.0 | 7.63 |
| 2020-10-16 | 7.29 | 6.9 | 6.9 | 7.18 | 110800.0 | 7.18 |
| 2020-10-15 | 7.2 | 6.76 | 7.15 | 6.87 | 109900.0 | 6.87 |
| 2020-10-14 | 7.17 | 6.69 | 6.69 | 7.11 | 117300.0 | 7.11 |
| 2020-10-13 | 6.99 | 6.72 | 6.97 | 6.87 | 80400.0 | 6.87 |
| 2020-10-12 | 7.02 | 6.71 | 6.82 | 6.94 | 125200.0 | 6.94 |
| 2020-10-09 | 7.03 | 6.62 | 7.0 | 6.7 | 132700.0 | 6.7 |
| 2020-10-08 | 7.06 | 6.23 | 6.25 | 6.85 | 255500.0 | 6.85 |
| 2020-10-07 | 6.25 | 6.1 | 6.1 | 6.15 | 110700.0 | 6.15 |
| 2020-10-06 | 6.25 | 5.86 | 5.89 | 5.92 | 126600.0 | 5.92 |
| 2020-10-05 | 5.95 | 5.61 | 5.65 | 5.89 | 97500.0 | 5.89 |
| 2020-10-02 | 5.91 | 5.56 | 5.78 | 5.78 | 120400.0 | 5.78 |
| 2020-10-01 | 5.98 | 5.59 | 5.74 | 5.89 | 72800.0 | 5.89 |
| 2020-09-30 | 6.01 | 5.6 | 5.79 | 5.67 | 110800.0 | 5.67 |
| 2020-09-29 | 5.77 | 5.47 | 5.48 | 5.77 | 93900.0 | 5.77 |
| 2020-09-28 | 5.5 | 5.11 | 5.16 | 5.47 | 72600.0 | 5.47 |
| 2020-09-25 | 5.28 | 5.06 | 5.17 | 5.09 | 107200.0 | 5.09 |
| 2020-09-24 | 5.31 | 5.16 | 5.3 | 5.2 | 90600.0 | 5.2 |
| 2020-09-23 | 5.61 | 5.29 | 5.53 | 5.33 | 64000.0 | 5.33 |
| 2020-09-22 | 5.57 | 5.47 | 5.52 | 5.52 | 43000.0 | 5.52 |
| 2020-09-21 | 5.56 | 5.3 | 5.47 | 5.52 | 79300.0 | 5.52 |
| 2020-09-18 | 5.7 | 5.49 | 5.69 | 5.56 | 84400.0 | 5.56 |
| 2020-09-17 | 5.78 | 5.54 | 5.56 | 5.65 | 64300.0 | 5.65 |
| 2020-09-16 | 5.79 | 5.61 | 5.75 | 5.72 | 68100.0 | 5.72 |
| 2020-09-15 | 5.74 | 5.5 | 5.53 | 5.73 | 92200.0 | 5.73 |
| 2020-09-14 | 5.48 | 5.27 | 5.45 | 5.48 | 93800.0 | 5.48 |
| 2020-09-11 | 5.59 | 5.27 | 5.45 | 5.39 | 85900.0 | 5.39 |
| 2020-09-10 | 5.57 | 5.3 | 5.5 | 5.41 | 124900.0 | 5.41 |
| 2020-09-09 | 5.57 | 5.26 | 5.26 | 5.46 | 138500.0 | 5.46 |
| 2020-09-08 | 5.33 | 4.98 | 5.09 | 5.19 | 136400.0 | 5.19 |
| 2020-09-04 | 5.46 | 4.9 | 5.34 | 5.23 | 249700.0 | 5.23 |
| 2020-09-03 | 5.87 | 5.27 | 5.86 | 5.36 | 307000.0 | 5.36 |
| 2020-09-02 | 5.89 | 5.55 | 5.88 | 5.88 | 185000.0 | 5.88 |
| 2020-09-01 | 5.92 | 5.72 | 5.77 | 5.82 | 182200.0 | 5.82 |
| 2020-08-31 | 5.93 | 5.67 | 5.92 | 5.81 | 210200.0 | 5.81 |
| 2020-08-28 | 5.93 | 5.76 | 5.82 | 5.84 | 162500.0 | 5.84 |
| 2020-08-27 | 6.12 | 5.68 | 6.12 | 5.82 | 250700.0 | 5.82 |
| 2020-08-26 | 6.21 | 5.91 | 6.04 | 6.06 | 267600.0 | 6.06 |
| 2020-08-25 | 6.28 | 6.04 | 6.11 | 6.05 | 319100.0 | 6.05 |
| 2020-08-24 | 6.14 | 5.55 | 5.72 | 6.09 | 565400.0 | 6.09 |
| 2020-08-21 | 5.8 | 5.46 | 5.68 | 5.52 | 335500.0 | 5.52 |
| 2020-08-20 | 6.23 | 5.56 | 6.2 | 5.58 | 474600.0 | 5.58 |
| 2020-08-19 | 6.34 | 5.55 | 5.57 | 6.09 | 781100.0 | 6.09 |
| 2020-08-18 | 5.49 | 5.16 | 5.36 | 5.38 | 359200.0 | 5.38 |
| 2020-08-17 | 5.58 | 5.17 | 5.53 | 5.2 | 280800.0 | 5.2 |
| 2020-08-14 | 5.51 | 5.18 | 5.25 | 5.41 | 238700.0 | 5.41 |
| 2020-08-13 | 5.46 | 5.15 | 5.3 | 5.24 | 340300.0 | 5.24 |
| 2020-08-12 | 5.43 | 5.02 | 5.23 | 5.3 | 325900.0 | 5.3 |
| 2020-08-11 | 5.53 | 5.15 | 5.15 | 5.18 | 423300.0 | 5.18 |
| 2020-08-10 | 6.49 | 5.05 | 6.36 | 5.36 | 977400.0 | 5.36 |
| 2020-08-07 | 6.9 | 6.02 | 6.65 | 6.35 | 1397800.0 | 6.35 |
| 2020-08-06 | 8.76 | 8.37 | 8.48 | 8.55 | 247900.0 | 8.55 |
| 2020-08-05 | 8.82 | 8.36 | 8.8 | 8.56 | 209900.0 | 8.56 |
| 2020-08-04 | 9.01 | 8.59 | 8.77 | 8.77 | 211900.0 | 8.77 |
| 2020-08-03 | 8.77 | 8.21 | 8.55 | 8.7 | 195000.0 | 8.7 |
| 2020-07-31 | 8.58 | 8.14 | 8.44 | 8.39 | 296000.0 | 8.39 |
| 2020-07-30 | 8.4 | 7.47 | 7.48 | 8.26 | 333600.0 | 8.26 |
| 2020-07-29 | 7.66 | 7.18 | 7.29 | 7.49 | 215500.0 | 7.49 |
| 2020-07-28 | 7.33 | 7.21 | 7.26 | 7.24 | 61900.0 | 7.24 |
| 2020-07-27 | 7.53 | 7.22 | 7.34 | 7.33 | 123700.0 | 7.33 |
| 2020-07-24 | 7.42 | 6.97 | 7.19 | 7.2 | 159700.0 | 7.2 |
| 2020-07-23 | 7.62 | 7.22 | 7.61 | 7.26 | 179600.0 | 7.26 |
| 2020-07-22 | 7.8 | 7.44 | 7.44 | 7.63 | 92800.0 | 7.63 |
| 2020-07-21 | 8.03 | 7.42 | 7.86 | 7.46 | 185900.0 | 7.46 |
| 2020-07-20 | 7.96 | 7.56 | 7.56 | 7.87 | 166100.0 | 7.87 |
| 2020-07-17 | 7.93 | 7.1 | 7.15 | 7.53 | 308100.0 | 7.53 |
| 2020-07-16 | 7.23 | 6.91 | 7.08 | 7.19 | 76600.0 | 7.19 |
| 2020-07-15 | 7.42 | 6.9 | 7.29 | 7.1 | 103400.0 | 7.1 |
| 2020-07-14 | 7.26 | 6.65 | 6.8 | 7.23 | 68800.0 | 7.23 |
| 2020-07-13 | 7.47 | 6.8 | 7.25 | 6.82 | 170900.0 | 6.82 |
| 2020-07-10 | 7.37 | 6.95 | 7.21 | 7.2 | 138300.0 | 7.2 |
| 2020-07-09 | 7.56 | 7.02 | 7.29 | 7.24 | 155900.0 | 7.24 |
| 2020-07-08 | 7.32 | 6.85 | 6.92 | 7.25 | 133100.0 | 7.25 |
| 2020-07-07 | 7.25 | 6.79 | 6.79 | 6.94 | 176400.0 | 6.94 |
| 2020-07-06 | 7.2 | 6.81 | 6.91 | 6.83 | 106200.0 | 6.83 |
| 2020-07-02 | 7.13 | 6.64 | 6.96 | 6.89 | 147700.0 | 6.89 |
| 2020-07-01 | 7.11 | 6.75 | 6.88 | 6.89 | 138500.0 | 6.89 |
| 2020-06-30 | 7.43 | 6.49 | 6.53 | 7.02 | 333000.0 | 7.02 |
| 2020-06-29 | 6.79 | 6.2 | 6.25 | 6.53 | 220500.0 | 6.53 |
| 2020-06-26 | 6.5 | 6.26 | 6.44 | 6.31 | 95900.0 | 6.31 |
| 2020-06-25 | 6.59 | 6.29 | 6.59 | 6.42 | 116100.0 | 6.42 |
| 2020-06-24 | 6.9 | 6.39 | 6.85 | 6.63 | 171100.0 | 6.63 |
| 2020-06-23 | 7.0 | 6.76 | 7.0 | 6.92 | 72600.0 | 6.92 |
| 2020-06-22 | 7.05 | 6.53 | 6.6 | 6.97 | 95100.0 | 6.97 |
| 2020-06-19 | 7.25 | 6.6 | 7.0 | 6.6 | 236100.0 | 6.6 |
| 2020-06-18 | 6.99 | 6.67 | 6.75 | 6.99 | 177200.0 | 6.99 |
| 2020-06-17 | 7.16 | 6.79 | 6.98 | 6.83 | 178900.0 | 6.83 |
| 2020-06-16 | 7.49 | 6.84 | 6.99 | 6.93 | 264000.0 | 6.93 |
| 2020-06-15 | 6.97 | 6.25 | 6.38 | 6.79 | 213000.0 | 6.79 |
| 2020-06-12 | 6.99 | 6.36 | 6.79 | 6.56 | 136900.0 | 6.56 |
| 2020-06-11 | 6.7 | 6.18 | 6.7 | 6.53 | 319000.0 | 6.53 |
| 2020-06-10 | 7.82 | 7.02 | 7.82 | 7.1 | 302700.0 | 7.1 |
| 2020-06-09 | 7.83 | 6.79 | 6.85 | 7.57 | 571800.0 | 7.57 |
| 2020-06-08 | 7.25 | 6.77 | 7.03 | 6.89 | 126200.0 | 6.89 |
| 2020-06-05 | 7.16 | 6.41 | 6.5 | 6.99 | 312200.0 | 6.99 |
| 2020-06-04 | 6.44 | 6.22 | 6.3 | 6.34 | 96300.0 | 6.34 |
| 2020-06-03 | 6.4 | 6.0 | 6.0 | 6.32 | 204400.0 | 6.32 |
| 2020-06-02 | 6.33 | 5.86 | 5.97 | 5.99 | 197300.0 | 5.99 |
| 2020-06-01 | 6.23 | 5.74 | 5.79 | 5.96 | 142400.0 | 5.96 |
| 2020-05-29 | 6.07 | 5.7 | 5.89 | 5.89 | 142200.0 | 5.89 |
| 2020-05-28 | 6.5 | 6.01 | 6.5 | 6.02 | 215900.0 | 6.02 |
| 2020-05-27 | 6.58 | 5.61 | 6.17 | 6.44 | 491200.0 | 6.44 |
| 2020-05-26 | 7.47 | 6.52 | 6.9 | 6.61 | 674300.0 | 6.61 |
| 2020-05-22 | 6.89 | 6.4 | 6.61 | 6.69 | 232800.0 | 6.69 |
| 2020-05-21 | 6.72 | 6.25 | 6.45 | 6.64 | 180200.0 | 6.64 |
| 2020-05-20 | 6.58 | 6.15 | 6.15 | 6.48 | 216500.0 | 6.48 |
| 2020-05-19 | 6.67 | 6.06 | 6.59 | 6.11 | 264300.0 | 6.11 |
| 2020-05-18 | 6.6 | 5.68 | 5.74 | 6.49 | 673400.0 | 6.49 |
| 2020-05-15 | 5.75 | 5.51 | 5.7 | 5.55 | 202800.0 | 5.55 |
| 2020-05-14 | 5.8 | 4.86 | 5.08 | 5.7 | 273400.0 | 5.7 |
| 2020-05-13 | 5.78 | 5.01 | 5.71 | 5.31 | 500500.0 | 5.31 |
| 2020-05-12 | 6.15 | 5.55 | 5.77 | 5.67 | 703900.0 | 5.67 |
| 2020-05-11 | 5.9 | 4.64 | 4.71 | 5.74 | 2400900.0 | 5.74 |
| 2020-05-08 | 5.72 | 4.0 | 4.0 | 4.86 | 20904800.0 | 4.86 |
| 2020-05-07 | 3.47 | 3.16 | 3.24 | 3.2 | 84900.0 | 3.2 |
| 2020-05-06 | 3.45 | 3.15 | 3.28 | 3.18 | 94200.0 | 3.18 |
| 2020-05-05 | 3.48 | 3.26 | 3.4 | 3.31 | 71600.0 | 3.31 |
| 2020-05-04 | 3.45 | 3.2 | 3.24 | 3.39 | 75000.0 | 3.39 |
| 2020-05-01 | 3.76 | 3.1 | 3.61 | 3.24 | 261200.0 | 3.24 |
| 2020-04-30 | 3.9 | 2.87 | 2.95 | 3.77 | 439800.0 | 3.77 |
| 2020-04-29 | 3.0 | 2.69 | 2.75 | 2.95 | 341900.0 | 2.95 |
| 2020-04-28 | 2.72 | 2.59 | 2.7 | 2.69 | 96200.0 | 2.69 |
| 2020-04-27 | 2.79 | 2.68 | 2.72 | 2.7 | 115300.0 | 2.7 |
| 2020-04-24 | 2.72 | 2.58 | 2.68 | 2.7 | 97400.0 | 2.7 |
| 2020-04-23 | 2.71 | 2.52 | 2.52 | 2.65 | 73300.0 | 2.65 |
| 2020-04-22 | 2.73 | 2.52 | 2.65 | 2.55 | 72800.0 | 2.55 |
| 2020-04-21 | 2.75 | 2.56 | 2.68 | 2.62 | 70900.0 | 2.62 |
| 2020-04-20 | 2.96 | 2.61 | 2.7 | 2.68 | 209600.0 | 2.68 |
| 2020-04-17 | 2.94 | 2.64 | 2.65 | 2.7 | 331000.0 | 2.7 |
| 2020-04-16 | 2.71 | 2.56 | 2.69 | 2.6 | 45600.0 | 2.6 |
| 2020-04-15 | 2.72 | 2.49 | 2.7 | 2.65 | 106500.0 | 2.65 |
| 2020-04-14 | 2.76 | 2.52 | 2.76 | 2.7 | 111000.0 | 2.7 |
| 2020-04-13 | 2.76 | 2.54 | 2.64 | 2.66 | 130900.0 | 2.66 |
| 2020-04-09 | 2.73 | 2.51 | 2.55 | 2.62 | 231900.0 | 2.62 |
| 2020-04-08 | 2.58 | 2.46 | 2.57 | 2.54 | 132400.0 | 2.54 |
| 2020-04-07 | 2.79 | 2.53 | 2.75 | 2.56 | 83100.0 | 2.56 |
| 2020-04-06 | 2.73 | 2.52 | 2.57 | 2.68 | 106600.0 | 2.68 |
| 2020-04-03 | 2.67 | 2.39 | 2.5 | 2.48 | 80700.0 | 2.48 |
| 2020-04-02 | 2.52 | 2.22 | 2.22 | 2.45 | 74700.0 | 2.45 |
| 2020-04-01 | 2.59 | 2.21 | 2.59 | 2.21 | 90000.0 | 2.21 |
| 2020-03-31 | 2.72 | 2.51 | 2.53 | 2.62 | 89500.0 | 2.62 |
| 2020-03-30 | 2.9 | 2.5 | 2.87 | 2.62 | 106200.0 | 2.62 |
| 2020-03-27 | 2.99 | 2.6 | 2.96 | 2.93 | 85200.0 | 2.93 |
| 2020-03-26 | 3.0 | 2.35 | 2.47 | 3.0 | 159800.0 | 3.0 |
| 2020-03-25 | 2.5 | 2.0 | 2.23 | 2.5 | 152400.0 | 2.5 |
| 2020-03-24 | 2.38 | 2.17 | 2.27 | 2.23 | 141100.0 | 2.23 |
| 2020-03-23 | 2.37 | 2.13 | 2.35 | 2.17 | 185200.0 | 2.17 |
| 2020-03-20 | 2.53 | 2.3 | 2.5 | 2.38 | 119800.0 | 2.38 |
| 2020-03-19 | 2.6 | 2.29 | 2.29 | 2.4 | 85900.0 | 2.4 |
| 2020-03-18 | 2.49 | 2.25 | 2.42 | 2.3 | 174000.0 | 2.3 |
| 2020-03-17 | 2.83 | 2.5 | 2.56 | 2.59 | 363500.0 | 2.59 |
| 2020-03-16 | 2.65 | 2.4 | 2.49 | 2.54 | 181100.0 | 2.54 |
| 2020-03-13 | 2.95 | 2.5 | 2.75 | 2.55 | 418000.0 | 2.55 |
| 2020-03-12 | 3.25 | 1.91 | 2.01 | 2.64 | 1475600.0 | 2.64 |
| 2020-03-11 | 2.36 | 2.18 | 2.3 | 2.25 | 162800.0 | 2.25 |
| 2020-03-10 | 2.42 | 2.2 | 2.34 | 2.33 | 148600.0 | 2.33 |
| 2020-03-09 | 2.44 | 1.75 | 1.89 | 2.34 | 446500.0 | 2.34 |
| 2020-03-06 | 3.47 | 2.3 | 3.3 | 2.52 | 586200.0 | 2.52 |
| 2020-03-05 | 3.79 | 3.36 | 3.75 | 3.38 | 110400.0 | 3.38 |
| 2020-03-04 | 3.8 | 3.61 | 3.69 | 3.77 | 88800.0 | 3.77 |
| 2020-03-03 | 3.82 | 3.46 | 3.82 | 3.65 | 167300.0 | 3.65 |
| 2020-03-02 | 3.87 | 3.65 | 3.67 | 3.7 | 118700.0 | 3.7 |
| 2020-02-28 | 3.73 | 3.45 | 3.6 | 3.7 | 82100.0 | 3.7 |
| 2020-02-27 | 3.79 | 3.41 | 3.58 | 3.63 | 165900.0 | 3.63 |
| 2020-02-26 | 3.91 | 3.59 | 3.81 | 3.59 | 305700.0 | 3.59 |
| 2020-02-25 | 4.2 | 3.78 | 4.13 | 3.81 | 114200.0 | 3.81 |
| 2020-02-24 | 4.14 | 4.01 | 4.02 | 4.09 | 91000.0 | 4.09 |
| 2020-02-21 | 4.56 | 4.08 | 4.39 | 4.12 | 145700.0 | 4.12 |
| 2020-02-20 | 4.5 | 4.25 | 4.25 | 4.44 | 200300.0 | 4.44 |
| 2020-02-19 | 4.48 | 4.01 | 4.01 | 4.17 | 340400.0 | 4.17 |
| 2020-02-18 | 4.02 | 3.85 | 3.97 | 3.91 | 72400.0 | 3.91 |