| 名前 | New Home Company Inc. (The) Common Stock |
| ティッカー | NWHM |
| 国 | nan |
| 上場年 | 2014.0 |
| セクター | Capital Goods |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 5.57 | 5.01 | 5.55 | 5.21 | 174000.0 | 5.21 |
| 2021-02-12 | 5.68 | 5.42 | 5.61 | 5.45 | 69400.0 | 5.45 |
| 2021-02-11 | 6.2 | 5.47 | 6.18 | 5.66 | 206600.0 | 5.66 |
| 2021-02-10 | 6.08 | 5.56 | 5.71 | 6.08 | 119300.0 | 6.08 |
| 2021-02-09 | 5.9 | 5.7 | 5.88 | 5.73 | 32900.0 | 5.73 |
| 2021-02-08 | 5.9 | 5.63 | 5.73 | 5.82 | 275100.0 | 5.82 |
| 2021-02-05 | 5.65 | 5.53 | 5.53 | 5.63 | 64400.0 | 5.63 |
| 2021-02-04 | 5.7 | 5.43 | 5.43 | 5.5 | 106500.0 | 5.5 |
| 2021-02-03 | 5.55 | 5.43 | 5.55 | 5.43 | 16600.0 | 5.43 |
| 2021-02-02 | 5.54 | 5.35 | 5.45 | 5.46 | 86600.0 | 5.46 |
| 2021-02-01 | 5.51 | 5.26 | 5.34 | 5.36 | 30700.0 | 5.36 |
| 2021-01-29 | 5.35 | 5.14 | 5.35 | 5.26 | 25600.0 | 5.26 |
| 2021-01-28 | 5.49 | 5.29 | 5.42 | 5.35 | 20300.0 | 5.35 |
| 2021-01-27 | 5.48 | 5.36 | 5.44 | 5.42 | 39500.0 | 5.42 |
| 2021-01-26 | 5.57 | 5.4 | 5.52 | 5.49 | 95600.0 | 5.49 |
| 2021-01-25 | 5.59 | 5.41 | 5.55 | 5.53 | 46600.0 | 5.53 |
| 2021-01-22 | 5.58 | 5.46 | 5.49 | 5.56 | 35700.0 | 5.56 |
| 2021-01-21 | 5.65 | 5.45 | 5.45 | 5.5 | 149700.0 | 5.5 |
| 2021-01-20 | 5.69 | 5.4 | 5.4 | 5.48 | 112800.0 | 5.48 |
| 2021-01-19 | 5.48 | 5.27 | 5.37 | 5.4 | 28700.0 | 5.4 |
| 2021-01-15 | 5.51 | 5.38 | 5.5 | 5.38 | 21000.0 | 5.38 |
| 2021-01-14 | 5.5 | 5.16 | 5.16 | 5.45 | 105600.0 | 5.45 |
| 2021-01-13 | 5.16 | 5.03 | 5.03 | 5.15 | 20300.0 | 5.15 |
| 2021-01-12 | 5.05 | 4.87 | 4.87 | 5.01 | 18600.0 | 5.01 |
| 2021-01-11 | 5.1 | 4.8 | 5.0 | 4.91 | 42300.0 | 4.91 |
| 2021-01-08 | 5.14 | 4.9 | 5.08 | 4.94 | 34100.0 | 4.94 |
| 2021-01-07 | 5.15 | 4.8 | 4.85 | 5.09 | 64900.0 | 5.09 |
| 2021-01-06 | 4.88 | 4.62 | 4.62 | 4.77 | 123000.0 | 4.77 |
| 2021-01-05 | 4.87 | 4.59 | 4.77 | 4.61 | 152500.0 | 4.61 |
| 2021-01-04 | 4.85 | 4.61 | 4.69 | 4.73 | 68500.0 | 4.73 |
| 2020-12-31 | 5.08 | 4.69 | 4.86 | 4.69 | 88900.0 | 4.69 |
| 2020-12-30 | 5.15 | 4.76 | 4.76 | 4.9 | 154000.0 | 4.9 |
| 2020-12-29 | 4.93 | 4.59 | 4.7 | 4.76 | 276400.0 | 4.76 |
| 2020-12-28 | 4.8 | 4.63 | 4.8 | 4.68 | 89500.0 | 4.68 |
| 2020-12-24 | 4.85 | 4.68 | 4.71 | 4.8 | 20000.0 | 4.8 |
| 2020-12-23 | 4.84 | 4.69 | 4.8 | 4.75 | 46600.0 | 4.75 |
| 2020-12-22 | 4.86 | 4.7 | 4.8 | 4.79 | 50400.0 | 4.79 |
| 2020-12-21 | 4.93 | 4.74 | 4.9 | 4.8 | 119200.0 | 4.8 |
| 2020-12-18 | 5.16 | 4.84 | 4.98 | 4.84 | 106400.0 | 4.84 |
| 2020-12-17 | 5.28 | 4.86 | 4.96 | 5.0 | 184900.0 | 5.0 |
| 2020-12-16 | 4.95 | 4.84 | 4.92 | 4.9 | 60300.0 | 4.9 |
| 2020-12-15 | 5.0 | 4.85 | 4.9 | 4.89 | 71400.0 | 4.89 |
| 2020-12-14 | 5.09 | 4.92 | 5.09 | 4.94 | 45200.0 | 4.94 |
| 2020-12-11 | 5.15 | 4.97 | 5.01 | 5.0 | 61300.0 | 5.0 |
| 2020-12-10 | 5.15 | 4.82 | 5.03 | 5.04 | 55700.0 | 5.04 |
| 2020-12-09 | 5.23 | 4.95 | 5.17 | 5.04 | 114700.0 | 5.04 |
| 2020-12-08 | 5.56 | 5.08 | 5.56 | 5.2 | 74100.0 | 5.2 |
| 2020-12-07 | 5.75 | 5.43 | 5.64 | 5.62 | 54100.0 | 5.62 |
| 2020-12-04 | 5.67 | 5.52 | 5.66 | 5.64 | 27000.0 | 5.64 |
| 2020-12-03 | 5.73 | 5.51 | 5.61 | 5.67 | 37700.0 | 5.67 |
| 2020-12-02 | 5.67 | 5.4 | 5.49 | 5.61 | 14300.0 | 5.61 |
| 2020-12-01 | 5.67 | 5.38 | 5.67 | 5.49 | 16900.0 | 5.49 |
| 2020-11-30 | 5.76 | 5.49 | 5.76 | 5.62 | 28500.0 | 5.62 |
| 2020-11-27 | 5.8 | 5.56 | 5.68 | 5.76 | 11700.0 | 5.76 |
| 2020-11-25 | 5.75 | 5.55 | 5.6 | 5.73 | 33400.0 | 5.73 |
| 2020-11-24 | 5.64 | 5.47 | 5.47 | 5.62 | 60000.0 | 5.62 |
| 2020-11-23 | 5.58 | 5.23 | 5.34 | 5.47 | 74600.0 | 5.47 |
| 2020-11-20 | 5.64 | 5.35 | 5.55 | 5.42 | 64900.0 | 5.42 |
| 2020-11-19 | 5.55 | 5.3 | 5.49 | 5.48 | 23200.0 | 5.48 |
| 2020-11-18 | 5.51 | 5.43 | 5.5 | 5.47 | 54100.0 | 5.47 |
| 2020-11-17 | 5.49 | 5.32 | 5.32 | 5.45 | 13400.0 | 5.45 |
| 2020-11-16 | 5.44 | 5.31 | 5.44 | 5.33 | 20200.0 | 5.33 |
| 2020-11-13 | 5.42 | 5.27 | 5.29 | 5.31 | 16800.0 | 5.31 |
| 2020-11-12 | 5.4 | 5.14 | 5.31 | 5.29 | 19600.0 | 5.29 |
| 2020-11-11 | 5.41 | 5.21 | 5.3 | 5.31 | 19700.0 | 5.31 |
| 2020-11-10 | 5.4 | 5.12 | 5.12 | 5.33 | 30900.0 | 5.33 |
| 2020-11-09 | 5.33 | 4.92 | 5.31 | 5.12 | 148700.0 | 5.12 |
| 2020-11-06 | 5.46 | 5.18 | 5.39 | 5.3 | 90800.0 | 5.3 |
| 2020-11-05 | 5.59 | 5.27 | 5.5 | 5.41 | 48200.0 | 5.41 |
| 2020-11-04 | 5.59 | 5.27 | 5.27 | 5.37 | 88700.0 | 5.37 |
| 2020-11-03 | 5.3 | 5.11 | 5.24 | 5.21 | 32600.0 | 5.21 |
| 2020-11-02 | 5.51 | 4.99 | 5.08 | 5.17 | 63100.0 | 5.17 |
| 2020-10-30 | 5.48 | 5.02 | 5.44 | 5.08 | 30500.0 | 5.08 |
| 2020-10-29 | 5.4 | 5.11 | 5.17 | 5.4 | 31600.0 | 5.4 |
| 2020-10-28 | 5.31 | 4.92 | 5.04 | 5.22 | 40100.0 | 5.22 |
| 2020-10-27 | 5.13 | 4.95 | 5.1 | 5.11 | 24900.0 | 5.11 |
| 2020-10-26 | 5.09 | 4.9 | 5.06 | 5.09 | 90600.0 | 5.09 |
| 2020-10-23 | 5.24 | 4.83 | 5.03 | 5.06 | 45500.0 | 5.06 |
| 2020-10-22 | 5.38 | 5.01 | 5.27 | 5.03 | 44700.0 | 5.03 |
| 2020-10-21 | 5.71 | 5.19 | 5.71 | 5.33 | 63400.0 | 5.33 |
| 2020-10-20 | 5.77 | 5.6 | 5.62 | 5.63 | 13400.0 | 5.63 |
| 2020-10-19 | 5.92 | 5.58 | 5.68 | 5.59 | 29600.0 | 5.59 |
| 2020-10-16 | 5.72 | 5.44 | 5.44 | 5.68 | 48700.0 | 5.68 |
| 2020-10-15 | 5.56 | 5.44 | 5.49 | 5.46 | 10000.0 | 5.46 |
| 2020-10-14 | 5.7 | 5.39 | 5.6 | 5.55 | 67400.0 | 5.55 |
| 2020-10-13 | 5.75 | 5.49 | 5.7 | 5.59 | 29000.0 | 5.59 |
| 2020-10-12 | 5.77 | 5.54 | 5.72 | 5.72 | 55000.0 | 5.72 |
| 2020-10-09 | 5.78 | 5.56 | 5.67 | 5.69 | 38800.0 | 5.69 |
| 2020-10-08 | 5.71 | 5.56 | 5.62 | 5.68 | 27000.0 | 5.68 |
| 2020-10-07 | 5.75 | 5.54 | 5.64 | 5.61 | 58900.0 | 5.61 |
| 2020-10-06 | 5.69 | 5.5 | 5.58 | 5.58 | 99500.0 | 5.58 |
| 2020-10-05 | 5.7 | 5.47 | 5.5 | 5.57 | 236200.0 | 5.57 |
| 2020-10-02 | 5.57 | 5.3 | 5.3 | 5.48 | 55900.0 | 5.48 |
| 2020-10-01 | 5.57 | 5.17 | 5.52 | 5.46 | 81500.0 | 5.46 |
| 2020-09-30 | 5.5 | 5.01 | 5.1 | 5.44 | 128800.0 | 5.44 |
| 2020-09-29 | 5.18 | 4.84 | 5.15 | 5.11 | 95700.0 | 5.11 |
| 2020-09-28 | 5.17 | 4.64 | 4.76 | 5.12 | 154900.0 | 5.12 |
| 2020-09-25 | 4.85 | 4.52 | 4.63 | 4.72 | 85800.0 | 4.72 |
| 2020-09-24 | 4.74 | 4.45 | 4.53 | 4.63 | 60600.0 | 4.63 |
| 2020-09-23 | 4.81 | 4.41 | 4.67 | 4.61 | 158700.0 | 4.61 |
| 2020-09-22 | 4.7 | 4.32 | 4.47 | 4.53 | 225400.0 | 4.53 |
| 2020-09-21 | 4.49 | 3.82 | 4.08 | 4.47 | 77600.0 | 4.47 |
| 2020-09-18 | 4.1 | 3.81 | 4.1 | 3.89 | 25200.0 | 3.89 |
| 2020-09-17 | 4.38 | 3.94 | 4.2 | 3.99 | 27500.0 | 3.99 |
| 2020-09-16 | 4.24 | 4.0 | 4.0 | 4.2 | 41800.0 | 4.2 |
| 2020-09-15 | 4.12 | 3.87 | 3.92 | 4.06 | 41000.0 | 4.06 |
| 2020-09-14 | 4.03 | 3.85 | 3.98 | 3.85 | 21000.0 | 3.85 |
| 2020-09-11 | 4.01 | 3.85 | 3.9 | 3.98 | 13700.0 | 3.98 |
| 2020-09-10 | 4.1 | 3.88 | 4.0 | 3.88 | 23200.0 | 3.88 |
| 2020-09-09 | 4.01 | 3.86 | 3.97 | 3.96 | 15900.0 | 3.96 |
| 2020-09-08 | 4.11 | 3.86 | 3.89 | 3.92 | 15300.0 | 3.92 |
| 2020-09-04 | 4.01 | 3.69 | 3.88 | 3.98 | 27300.0 | 3.98 |
| 2020-09-03 | 4.25 | 3.79 | 4.04 | 3.88 | 76100.0 | 3.88 |
| 2020-09-02 | 4.34 | 4.12 | 4.28 | 4.16 | 58700.0 | 4.16 |
| 2020-09-01 | 4.49 | 4.23 | 4.33 | 4.29 | 35000.0 | 4.29 |
| 2020-08-31 | 4.51 | 4.29 | 4.43 | 4.33 | 60100.0 | 4.33 |
| 2020-08-28 | 4.55 | 4.45 | 4.52 | 4.46 | 19700.0 | 4.46 |
| 2020-08-27 | 4.51 | 4.2 | 4.46 | 4.41 | 45900.0 | 4.41 |
| 2020-08-26 | 4.67 | 4.39 | 4.5 | 4.46 | 48100.0 | 4.46 |
| 2020-08-25 | 4.51 | 4.3 | 4.51 | 4.46 | 41000.0 | 4.46 |
| 2020-08-24 | 4.67 | 4.41 | 4.6 | 4.51 | 79000.0 | 4.51 |
| 2020-08-21 | 4.58 | 4.4 | 4.41 | 4.52 | 86500.0 | 4.52 |
| 2020-08-20 | 4.51 | 4.28 | 4.35 | 4.43 | 56000.0 | 4.43 |
| 2020-08-19 | 4.49 | 4.3 | 4.34 | 4.37 | 59100.0 | 4.37 |
| 2020-08-18 | 4.33 | 4.06 | 4.06 | 4.31 | 88700.0 | 4.31 |
| 2020-08-17 | 4.24 | 3.66 | 3.89 | 4.03 | 131800.0 | 4.03 |
| 2020-08-14 | 4.7 | 3.78 | 3.89 | 4.02 | 672700.0 | 4.02 |
| 2020-08-13 | 3.95 | 3.8 | 3.83 | 3.88 | 14100.0 | 3.88 |
| 2020-08-12 | 3.92 | 3.75 | 3.87 | 3.85 | 22800.0 | 3.85 |
| 2020-08-11 | 4.07 | 3.73 | 3.77 | 3.93 | 33000.0 | 3.93 |
| 2020-08-10 | 3.97 | 3.68 | 3.75 | 3.72 | 72400.0 | 3.72 |
| 2020-08-07 | 3.93 | 3.75 | 3.93 | 3.78 | 19600.0 | 3.78 |
| 2020-08-06 | 3.98 | 3.83 | 3.89 | 3.85 | 26500.0 | 3.85 |
| 2020-08-05 | 3.99 | 3.74 | 3.94 | 3.94 | 69500.0 | 3.94 |
| 2020-08-04 | 4.11 | 3.81 | 4.11 | 3.87 | 32200.0 | 3.87 |
| 2020-08-03 | 4.16 | 3.5 | 3.5 | 3.99 | 95200.0 | 3.99 |
| 2020-07-31 | 4.5 | 3.43 | 4.5 | 3.46 | 70400.0 | 3.46 |
| 2020-07-30 | 4.5 | 3.86 | 4.5 | 4.0 | 174800.0 | 4.0 |
| 2020-07-29 | 4.91 | 4.55 | 4.55 | 4.74 | 166800.0 | 4.74 |
| 2020-07-28 | 4.55 | 4.28 | 4.29 | 4.51 | 38800.0 | 4.51 |
| 2020-07-27 | 4.4 | 4.12 | 4.2 | 4.3 | 26000.0 | 4.3 |
| 2020-07-24 | 4.43 | 4.23 | 4.37 | 4.25 | 20800.0 | 4.25 |
| 2020-07-23 | 4.66 | 4.22 | 4.5 | 4.36 | 109400.0 | 4.36 |
| 2020-07-22 | 4.73 | 4.26 | 4.26 | 4.49 | 82900.0 | 4.49 |
| 2020-07-21 | 4.62 | 4.16 | 4.5 | 4.23 | 76900.0 | 4.23 |
| 2020-07-20 | 4.5 | 4.18 | 4.25 | 4.46 | 77200.0 | 4.46 |
| 2020-07-17 | 4.45 | 3.71 | 3.75 | 4.25 | 166200.0 | 4.25 |
| 2020-07-16 | 3.8 | 3.34 | 3.39 | 3.77 | 47700.0 | 3.77 |
| 2020-07-15 | 3.59 | 3.4 | 3.49 | 3.4 | 78500.0 | 3.4 |
| 2020-07-14 | 3.56 | 3.31 | 3.45 | 3.39 | 68100.0 | 3.39 |
| 2020-07-13 | 3.72 | 3.34 | 3.4 | 3.54 | 98200.0 | 3.54 |
| 2020-07-10 | 3.33 | 3.08 | 3.17 | 3.31 | 58500.0 | 3.31 |
| 2020-07-09 | 3.33 | 3.12 | 3.33 | 3.24 | 36200.0 | 3.24 |
| 2020-07-08 | 3.3 | 3.1 | 3.11 | 3.27 | 41100.0 | 3.27 |
| 2020-07-07 | 3.37 | 3.02 | 3.31 | 3.08 | 86900.0 | 3.08 |
| 2020-07-06 | 3.37 | 3.13 | 3.28 | 3.33 | 41800.0 | 3.33 |
| 2020-07-02 | 3.33 | 3.11 | 3.24 | 3.2 | 62800.0 | 3.2 |
| 2020-07-01 | 3.44 | 3.14 | 3.44 | 3.18 | 36300.0 | 3.18 |
| 2020-06-30 | 3.45 | 3.21 | 3.25 | 3.36 | 91900.0 | 3.36 |
| 2020-06-29 | 3.34 | 2.86 | 2.86 | 3.23 | 131700.0 | 3.23 |
| 2020-06-26 | 3.16 | 2.92 | 2.96 | 3.01 | 63200.0 | 3.01 |
| 2020-06-25 | 3.15 | 2.92 | 3.06 | 3.04 | 49000.0 | 3.04 |
| 2020-06-24 | 3.35 | 3.02 | 3.26 | 3.08 | 205900.0 | 3.08 |
| 2020-06-23 | 3.48 | 3.2 | 3.47 | 3.4 | 55000.0 | 3.4 |
| 2020-06-22 | 3.45 | 3.18 | 3.41 | 3.43 | 62100.0 | 3.43 |
| 2020-06-19 | 3.66 | 3.2 | 3.61 | 3.35 | 99700.0 | 3.35 |
| 2020-06-18 | 3.68 | 3.33 | 3.6 | 3.51 | 43900.0 | 3.51 |
| 2020-06-17 | 3.61 | 3.36 | 3.54 | 3.6 | 57900.0 | 3.6 |
| 2020-06-16 | 3.73 | 3.46 | 3.56 | 3.54 | 219500.0 | 3.54 |
| 2020-06-15 | 3.34 | 2.96 | 3.02 | 3.27 | 51100.0 | 3.27 |
| 2020-06-12 | 3.38 | 2.95 | 3.37 | 3.02 | 74000.0 | 3.02 |
| 2020-06-11 | 3.46 | 3.16 | 3.29 | 3.22 | 73100.0 | 3.22 |
| 2020-06-10 | 3.67 | 3.45 | 3.6 | 3.61 | 58800.0 | 3.61 |
| 2020-06-09 | 3.7 | 3.2 | 3.43 | 3.58 | 160300.0 | 3.58 |
| 2020-06-08 | 3.94 | 3.36 | 3.69 | 3.46 | 186500.0 | 3.46 |
| 2020-06-05 | 3.97 | 3.54 | 3.7 | 3.56 | 154500.0 | 3.56 |
| 2020-06-04 | 3.97 | 3.68 | 3.8 | 3.7 | 80900.0 | 3.7 |
| 2020-06-03 | 3.92 | 3.69 | 3.69 | 3.83 | 71800.0 | 3.83 |
| 2020-06-02 | 3.72 | 3.45 | 3.58 | 3.65 | 131800.0 | 3.65 |
| 2020-06-01 | 3.58 | 3.02 | 3.08 | 3.49 | 110600.0 | 3.49 |
| 2020-05-29 | 3.36 | 3.09 | 3.23 | 3.09 | 73500.0 | 3.09 |
| 2020-05-28 | 3.86 | 3.11 | 3.8 | 3.23 | 180600.0 | 3.23 |
| 2020-05-27 | 3.84 | 3.45 | 3.48 | 3.78 | 185200.0 | 3.78 |
| 2020-05-26 | 3.55 | 3.4 | 3.51 | 3.45 | 76300.0 | 3.45 |
| 2020-05-22 | 3.39 | 3.04 | 3.09 | 3.35 | 60600.0 | 3.35 |
| 2020-05-21 | 3.15 | 2.96 | 2.98 | 3.07 | 41700.0 | 3.07 |
| 2020-05-20 | 3.01 | 2.78 | 2.91 | 2.97 | 101800.0 | 2.97 |
| 2020-05-19 | 2.98 | 2.72 | 2.86 | 2.81 | 53400.0 | 2.81 |
| 2020-05-18 | 2.92 | 2.61 | 2.65 | 2.86 | 80900.0 | 2.86 |
| 2020-05-15 | 2.58 | 2.35 | 2.35 | 2.55 | 41000.0 | 2.55 |
| 2020-05-14 | 2.64 | 2.43 | 2.57 | 2.45 | 60400.0 | 2.45 |
| 2020-05-13 | 2.79 | 2.61 | 2.75 | 2.69 | 108700.0 | 2.69 |
| 2020-05-12 | 3.08 | 2.59 | 3.07 | 2.73 | 136700.0 | 2.73 |
| 2020-05-11 | 3.1 | 2.37 | 2.37 | 2.97 | 259000.0 | 2.97 |
| 2020-05-08 | 2.49 | 2.25 | 2.37 | 2.46 | 460200.0 | 2.46 |
| 2020-05-07 | 2.25 | 2.07 | 2.08 | 2.19 | 116600.0 | 2.19 |
| 2020-05-06 | 2.19 | 2.02 | 2.02 | 2.06 | 83500.0 | 2.06 |
| 2020-05-05 | 2.38 | 1.92 | 2.3 | 1.98 | 167600.0 | 1.98 |
| 2020-05-04 | 2.28 | 1.99 | 1.99 | 2.22 | 76600.0 | 2.22 |
| 2020-05-01 | 2.21 | 2.02 | 2.21 | 2.12 | 75300.0 | 2.12 |
| 2020-04-30 | 2.39 | 2.11 | 2.26 | 2.28 | 175800.0 | 2.28 |
| 2020-04-29 | 2.39 | 2.04 | 2.07 | 2.15 | 301500.0 | 2.15 |
| 2020-04-28 | 2.11 | 1.77 | 1.78 | 1.92 | 192200.0 | 1.92 |
| 2020-04-27 | 1.92 | 1.67 | 1.92 | 1.74 | 167700.0 | 1.74 |
| 2020-04-24 | 1.92 | 1.78 | 1.8 | 1.86 | 46500.0 | 1.86 |
| 2020-04-23 | 1.92 | 1.77 | 1.92 | 1.84 | 72100.0 | 1.84 |
| 2020-04-22 | 1.95 | 1.85 | 1.85 | 1.87 | 107700.0 | 1.87 |
| 2020-04-21 | 1.86 | 1.73 | 1.79 | 1.76 | 83800.0 | 1.76 |
| 2020-04-20 | 2.02 | 1.79 | 1.92 | 1.87 | 116800.0 | 1.87 |
| 2020-04-17 | 2.1 | 1.69 | 1.69 | 2.07 | 193100.0 | 2.07 |
| 2020-04-16 | 1.78 | 1.64 | 1.78 | 1.65 | 139300.0 | 1.65 |
| 2020-04-15 | 1.8 | 1.63 | 1.76 | 1.75 | 324100.0 | 1.75 |
| 2020-04-14 | 2.0 | 1.78 | 1.86 | 1.95 | 215200.0 | 1.95 |
| 2020-04-13 | 1.8 | 1.51 | 1.78 | 1.7 | 345900.0 | 1.7 |
| 2020-04-09 | 1.81 | 1.48 | 1.48 | 1.62 | 266800.0 | 1.62 |
| 2020-04-08 | 1.97 | 1.32 | 1.32 | 1.41 | 399400.0 | 1.41 |
| 2020-04-07 | 1.56 | 1.28 | 1.44 | 1.29 | 274200.0 | 1.29 |
| 2020-04-06 | 1.54 | 1.22 | 1.25 | 1.36 | 205100.0 | 1.36 |
| 2020-04-03 | 1.2 | 1.1 | 1.16 | 1.16 | 129800.0 | 1.16 |
| 2020-04-02 | 1.53 | 1.15 | 1.33 | 1.16 | 278800.0 | 1.16 |
| 2020-04-01 | 1.39 | 1.25 | 1.31 | 1.33 | 119900.0 | 1.33 |
| 2020-03-31 | 1.67 | 1.36 | 1.6 | 1.37 | 218000.0 | 1.37 |
| 2020-03-30 | 2.35 | 1.73 | 2.35 | 1.75 | 190500.0 | 1.75 |
| 2020-03-27 | 2.38 | 2.05 | 2.07 | 2.29 | 109300.0 | 2.29 |
| 2020-03-26 | 2.48 | 2.07 | 2.17 | 2.3 | 279500.0 | 2.3 |
| 2020-03-25 | 2.33 | 1.22 | 1.23 | 1.98 | 386900.0 | 1.98 |
| 2020-03-24 | 1.28 | 1.02 | 1.03 | 1.16 | 253700.0 | 1.16 |
| 2020-03-23 | 1.13 | 0.94 | 1.08 | 1.03 | 344100.0 | 1.03 |
| 2020-03-20 | 1.82 | 1.03 | 1.55 | 1.05 | 334100.0 | 1.05 |
| 2020-03-19 | 1.55 | 1.11 | 1.14 | 1.46 | 180800.0 | 1.46 |
| 2020-03-18 | 1.81 | 1.0 | 1.74 | 1.16 | 217800.0 | 1.16 |
| 2020-03-17 | 2.22 | 1.72 | 2.1 | 1.77 | 219400.0 | 1.77 |
| 2020-03-16 | 2.79 | 1.99 | 2.79 | 1.99 | 222700.0 | 1.99 |
| 2020-03-13 | 3.29 | 3.03 | 3.19 | 3.03 | 113000.0 | 3.03 |
| 2020-03-12 | 3.52 | 3.08 | 3.52 | 3.08 | 94700.0 | 3.08 |
| 2020-03-11 | 4.11 | 3.7 | 4.11 | 3.72 | 95800.0 | 3.72 |
| 2020-03-10 | 4.39 | 4.1 | 4.38 | 4.2 | 205700.0 | 4.2 |
| 2020-03-09 | 4.79 | 4.3 | 4.79 | 4.32 | 81500.0 | 4.32 |
| 2020-03-06 | 5.17 | 4.95 | 5.17 | 4.98 | 121600.0 | 4.98 |
| 2020-03-05 | 5.26 | 5.12 | 5.22 | 5.24 | 68800.0 | 5.24 |
| 2020-03-04 | 5.3 | 5.17 | 5.22 | 5.26 | 421800.0 | 5.26 |
| 2020-03-03 | 5.37 | 5.04 | 5.1 | 5.22 | 275400.0 | 5.22 |
| 2020-03-02 | 5.19 | 4.83 | 4.89 | 5.1 | 357700.0 | 5.1 |
| 2020-02-28 | 5.04 | 4.88 | 5.01 | 4.91 | 159200.0 | 4.91 |
| 2020-02-27 | 5.15 | 4.93 | 5.03 | 5.08 | 74100.0 | 5.08 |
| 2020-02-26 | 5.3 | 5.08 | 5.14 | 5.1 | 99200.0 | 5.1 |
| 2020-02-25 | 5.44 | 5.11 | 5.35 | 5.18 | 113800.0 | 5.18 |
| 2020-02-24 | 5.43 | 5.23 | 5.37 | 5.35 | 57300.0 | 5.35 |
| 2020-02-21 | 5.55 | 5.37 | 5.41 | 5.47 | 44200.0 | 5.47 |
| 2020-02-20 | 5.55 | 5.36 | 5.44 | 5.45 | 38100.0 | 5.45 |
| 2020-02-19 | 5.46 | 5.35 | 5.37 | 5.39 | 61400.0 | 5.39 |
| 2020-02-18 | 5.45 | 5.32 | 5.37 | 5.36 | 41600.0 | 5.36 |