| 名前 | Paysign Inc. Common Stock |
| ティッカー | PAYS |
| 国 | United States |
| 上場年 | nan |
| セクター | Miscellaneous |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 5.32 | 4.91 | 5.28 | 5.01 | 547700.0 | 5.01 |
| 2021-02-12 | 5.36 | 5.07 | 5.23 | 5.22 | 324500.0 | 5.22 |
| 2021-02-11 | 5.44 | 5.16 | 5.32 | 5.22 | 243400.0 | 5.22 |
| 2021-02-10 | 5.55 | 5.21 | 5.44 | 5.29 | 204200.0 | 5.29 |
| 2021-02-09 | 5.69 | 5.35 | 5.54 | 5.37 | 297700.0 | 5.37 |
| 2021-02-08 | 5.54 | 5.19 | 5.21 | 5.49 | 393600.0 | 5.49 |
| 2021-02-05 | 5.28 | 5.06 | 5.18 | 5.16 | 405400.0 | 5.16 |
| 2021-02-04 | 5.18 | 5.04 | 5.08 | 5.09 | 246400.0 | 5.09 |
| 2021-02-03 | 5.13 | 4.86 | 4.87 | 5.06 | 501900.0 | 5.06 |
| 2021-02-02 | 4.93 | 4.76 | 4.77 | 4.9 | 259400.0 | 4.9 |
| 2021-02-01 | 4.84 | 4.67 | 4.75 | 4.74 | 221700.0 | 4.74 |
| 2021-01-29 | 4.88 | 4.67 | 4.81 | 4.68 | 257500.0 | 4.68 |
| 2021-01-28 | 4.92 | 4.72 | 4.82 | 4.84 | 157800.0 | 4.84 |
| 2021-01-27 | 4.95 | 4.72 | 4.87 | 4.75 | 291600.0 | 4.75 |
| 2021-01-26 | 5.04 | 4.86 | 5.0 | 4.98 | 243400.0 | 4.98 |
| 2021-01-25 | 5.09 | 4.83 | 5.04 | 4.98 | 328200.0 | 4.98 |
| 2021-01-22 | 5.09 | 4.88 | 5.04 | 5.0 | 300900.0 | 5.0 |
| 2021-01-21 | 5.13 | 4.83 | 4.9 | 5.04 | 413800.0 | 5.04 |
| 2021-01-20 | 4.9 | 4.75 | 4.78 | 4.86 | 234600.0 | 4.86 |
| 2021-01-19 | 4.82 | 4.66 | 4.77 | 4.79 | 251200.0 | 4.79 |
| 2021-01-15 | 4.82 | 4.63 | 4.76 | 4.73 | 280100.0 | 4.73 |
| 2021-01-14 | 5.0 | 4.78 | 4.86 | 4.82 | 262400.0 | 4.82 |
| 2021-01-13 | 4.89 | 4.69 | 4.69 | 4.83 | 231800.0 | 4.83 |
| 2021-01-12 | 4.78 | 4.6 | 4.73 | 4.72 | 361300.0 | 4.72 |
| 2021-01-11 | 4.98 | 4.71 | 4.88 | 4.73 | 286600.0 | 4.73 |
| 2021-01-08 | 5.03 | 4.78 | 4.8 | 4.98 | 233500.0 | 4.98 |
| 2021-01-07 | 4.95 | 4.75 | 4.77 | 4.83 | 291100.0 | 4.83 |
| 2021-01-06 | 5.04 | 4.75 | 4.84 | 4.76 | 289500.0 | 4.76 |
| 2021-01-05 | 4.85 | 4.68 | 4.68 | 4.76 | 253200.0 | 4.76 |
| 2021-01-04 | 4.7 | 4.58 | 4.66 | 4.67 | 304800.0 | 4.67 |
| 2020-12-31 | 4.75 | 4.63 | 4.73 | 4.64 | 279300.0 | 4.64 |
| 2020-12-30 | 4.78 | 4.69 | 4.72 | 4.76 | 227300.0 | 4.76 |
| 2020-12-29 | 4.83 | 4.63 | 4.8 | 4.71 | 273300.0 | 4.71 |
| 2020-12-28 | 5.06 | 4.76 | 4.88 | 4.78 | 305700.0 | 4.78 |
| 2020-12-24 | 4.83 | 4.64 | 4.7 | 4.83 | 200200.0 | 4.83 |
| 2020-12-23 | 4.74 | 4.37 | 4.69 | 4.72 | 739500.0 | 4.72 |
| 2020-12-22 | 5.15 | 4.91 | 5.01 | 4.91 | 261800.0 | 4.91 |
| 2020-12-21 | 5.11 | 4.92 | 5.01 | 5.03 | 358800.0 | 5.03 |
| 2020-12-18 | 5.34 | 5.09 | 5.32 | 5.16 | 389500.0 | 5.16 |
| 2020-12-17 | 5.35 | 5.06 | 5.06 | 5.3 | 286000.0 | 5.3 |
| 2020-12-16 | 5.23 | 5.01 | 5.2 | 5.16 | 277200.0 | 5.16 |
| 2020-12-15 | 5.19 | 4.96 | 5.07 | 5.16 | 301600.0 | 5.16 |
| 2020-12-14 | 5.19 | 4.95 | 5.04 | 5.09 | 273800.0 | 5.09 |
| 2020-12-11 | 5.04 | 4.93 | 5.0 | 5.0 | 156700.0 | 5.0 |
| 2020-12-10 | 5.05 | 4.92 | 4.98 | 5.03 | 285400.0 | 5.03 |
| 2020-12-09 | 5.25 | 4.97 | 5.22 | 4.99 | 261500.0 | 4.99 |
| 2020-12-08 | 5.24 | 4.95 | 4.96 | 5.17 | 485900.0 | 5.17 |
| 2020-12-07 | 5.12 | 4.94 | 5.0 | 4.99 | 389800.0 | 4.99 |
| 2020-12-04 | 5.06 | 4.72 | 4.75 | 5.04 | 526700.0 | 5.04 |
| 2020-12-03 | 4.81 | 4.68 | 4.8 | 4.7 | 343600.0 | 4.7 |
| 2020-12-02 | 4.89 | 4.61 | 4.81 | 4.78 | 436300.0 | 4.78 |
| 2020-12-01 | 5.03 | 4.77 | 4.99 | 4.78 | 544900.0 | 4.78 |
| 2020-11-30 | 5.15 | 4.82 | 5.08 | 4.89 | 1437500.0 | 4.89 |
| 2020-11-27 | 5.05 | 4.84 | 5.05 | 5.02 | 333200.0 | 5.02 |
| 2020-11-25 | 5.1 | 4.79 | 5.02 | 5.0 | 477000.0 | 5.0 |
| 2020-11-24 | 5.15 | 4.83 | 4.86 | 5.05 | 746600.0 | 5.05 |
| 2020-11-23 | 4.88 | 4.61 | 4.77 | 4.85 | 846600.0 | 4.85 |
| 2020-11-20 | 4.84 | 4.44 | 4.5 | 4.56 | 1392600.0 | 4.56 |
| 2020-11-19 | 4.51 | 4.1 | 4.25 | 4.5 | 2462900.0 | 4.5 |
| 2020-11-18 | 4.37 | 3.84 | 4.13 | 4.2 | 6359400.0 | 4.2 |
| 2020-11-17 | 6.14 | 5.72 | 5.74 | 6.14 | 1027800.0 | 6.14 |
| 2020-11-16 | 5.74 | 5.5 | 5.67 | 5.74 | 311500.0 | 5.74 |
| 2020-11-13 | 5.56 | 5.27 | 5.5 | 5.44 | 220200.0 | 5.44 |
| 2020-11-12 | 5.6 | 5.4 | 5.5 | 5.45 | 146300.0 | 5.45 |
| 2020-11-11 | 5.74 | 5.36 | 5.74 | 5.57 | 308400.0 | 5.57 |
| 2020-11-10 | 5.78 | 5.54 | 5.62 | 5.69 | 257400.0 | 5.69 |
| 2020-11-09 | 5.68 | 5.45 | 5.45 | 5.59 | 355700.0 | 5.59 |
| 2020-11-06 | 5.38 | 5.02 | 5.22 | 5.26 | 185800.0 | 5.26 |
| 2020-11-05 | 5.38 | 5.22 | 5.35 | 5.31 | 164700.0 | 5.31 |
| 2020-11-04 | 5.34 | 5.03 | 5.19 | 5.28 | 271900.0 | 5.28 |
| 2020-11-03 | 5.28 | 4.95 | 4.95 | 5.16 | 223000.0 | 5.16 |
| 2020-11-02 | 4.95 | 4.76 | 4.8 | 4.94 | 231000.0 | 4.94 |
| 2020-10-30 | 4.89 | 4.56 | 4.83 | 4.76 | 311000.0 | 4.76 |
| 2020-10-29 | 5.0 | 4.75 | 4.8 | 4.92 | 197800.0 | 4.92 |
| 2020-10-28 | 5.1 | 4.77 | 4.98 | 4.81 | 286900.0 | 4.81 |
| 2020-10-27 | 5.51 | 5.05 | 5.27 | 5.07 | 163800.0 | 5.07 |
| 2020-10-26 | 5.48 | 5.13 | 5.47 | 5.25 | 288100.0 | 5.25 |
| 2020-10-23 | 5.7 | 5.45 | 5.68 | 5.52 | 151200.0 | 5.52 |
| 2020-10-22 | 5.7 | 5.39 | 5.57 | 5.63 | 203300.0 | 5.63 |
| 2020-10-21 | 5.8 | 5.49 | 5.68 | 5.54 | 177200.0 | 5.54 |
| 2020-10-20 | 5.79 | 5.61 | 5.66 | 5.71 | 106500.0 | 5.71 |
| 2020-10-19 | 5.85 | 5.6 | 5.78 | 5.63 | 115000.0 | 5.63 |
| 2020-10-16 | 5.89 | 5.73 | 5.83 | 5.77 | 135500.0 | 5.77 |
| 2020-10-15 | 5.91 | 5.62 | 5.7 | 5.85 | 173700.0 | 5.85 |
| 2020-10-14 | 5.96 | 5.75 | 5.96 | 5.77 | 159900.0 | 5.77 |
| 2020-10-13 | 6.17 | 5.87 | 5.98 | 5.91 | 246900.0 | 5.91 |
| 2020-10-12 | 6.22 | 5.72 | 5.89 | 6.04 | 437500.0 | 6.04 |
| 2020-10-09 | 5.92 | 5.75 | 5.9 | 5.78 | 219100.0 | 5.78 |
| 2020-10-08 | 5.9 | 5.73 | 5.75 | 5.82 | 184700.0 | 5.82 |
| 2020-10-07 | 5.76 | 5.59 | 5.64 | 5.7 | 204200.0 | 5.7 |
| 2020-10-06 | 5.92 | 5.58 | 5.78 | 5.59 | 275600.0 | 5.59 |
| 2020-10-05 | 5.81 | 5.63 | 5.78 | 5.77 | 166400.0 | 5.77 |
| 2020-10-02 | 5.74 | 5.57 | 5.6 | 5.65 | 189400.0 | 5.65 |
| 2020-10-01 | 5.82 | 5.66 | 5.71 | 5.77 | 271000.0 | 5.77 |
| 2020-09-30 | 5.97 | 5.65 | 5.92 | 5.68 | 209000.0 | 5.68 |
| 2020-09-29 | 6.03 | 5.74 | 5.83 | 5.89 | 241500.0 | 5.89 |
| 2020-09-28 | 5.89 | 5.68 | 5.71 | 5.85 | 238700.0 | 5.85 |
| 2020-09-25 | 5.79 | 5.44 | 5.44 | 5.7 | 170500.0 | 5.7 |
| 2020-09-24 | 5.66 | 5.38 | 5.51 | 5.55 | 233500.0 | 5.55 |
| 2020-09-23 | 5.82 | 5.44 | 5.69 | 5.5 | 239300.0 | 5.5 |
| 2020-09-22 | 5.79 | 5.51 | 5.74 | 5.74 | 243000.0 | 5.74 |
| 2020-09-21 | 5.82 | 5.58 | 5.75 | 5.7 | 344200.0 | 5.7 |
| 2020-09-18 | 5.92 | 5.61 | 5.87 | 5.87 | 491300.0 | 5.87 |
| 2020-09-17 | 5.99 | 5.73 | 5.86 | 5.8 | 296300.0 | 5.8 |
| 2020-09-16 | 6.13 | 5.64 | 5.68 | 5.95 | 475800.0 | 5.95 |
| 2020-09-15 | 5.82 | 5.62 | 5.64 | 5.7 | 303400.0 | 5.7 |
| 2020-09-14 | 5.82 | 5.5 | 5.55 | 5.61 | 422400.0 | 5.61 |
| 2020-09-11 | 5.58 | 5.33 | 5.55 | 5.44 | 341900.0 | 5.44 |
| 2020-09-10 | 5.99 | 5.52 | 5.71 | 5.53 | 336600.0 | 5.53 |
| 2020-09-09 | 5.77 | 5.59 | 5.67 | 5.7 | 378000.0 | 5.7 |
| 2020-09-08 | 5.92 | 5.56 | 5.74 | 5.62 | 810900.0 | 5.62 |
| 2020-09-04 | 6.37 | 5.77 | 6.33 | 5.91 | 478600.0 | 5.91 |
| 2020-09-03 | 6.41 | 6.19 | 6.41 | 6.28 | 495800.0 | 6.28 |
| 2020-09-02 | 6.52 | 6.25 | 6.5 | 6.4 | 404500.0 | 6.4 |
| 2020-09-01 | 6.65 | 6.4 | 6.45 | 6.44 | 304100.0 | 6.44 |
| 2020-08-31 | 6.73 | 6.36 | 6.68 | 6.44 | 613300.0 | 6.44 |
| 2020-08-28 | 6.85 | 6.66 | 6.84 | 6.73 | 276400.0 | 6.73 |
| 2020-08-27 | 7.0 | 6.69 | 6.96 | 6.78 | 627300.0 | 6.78 |
| 2020-08-26 | 7.06 | 6.9 | 7.0 | 6.97 | 397000.0 | 6.97 |
| 2020-08-25 | 7.13 | 6.9 | 7.0 | 7.01 | 344100.0 | 7.01 |
| 2020-08-24 | 7.42 | 6.9 | 7.3 | 7.02 | 967700.0 | 7.02 |
| 2020-08-21 | 7.16 | 6.92 | 7.0 | 7.03 | 458800.0 | 7.03 |
| 2020-08-20 | 7.14 | 6.63 | 6.7 | 7.0 | 663700.0 | 7.0 |
| 2020-08-19 | 6.97 | 6.52 | 6.87 | 6.69 | 1016900.0 | 6.69 |
| 2020-08-18 | 7.36 | 6.9 | 7.3 | 6.91 | 1193500.0 | 6.91 |
| 2020-08-17 | 7.97 | 7.17 | 7.8 | 7.32 | 1934600.0 | 7.32 |
| 2020-08-14 | 8.24 | 7.29 | 8.19 | 8.06 | 3808300.0 | 8.06 |
| 2020-08-13 | 10.67 | 9.9 | 9.9 | 10.36 | 847700.0 | 10.36 |
| 2020-08-12 | 10.22 | 9.58 | 10.0 | 9.94 | 426500.0 | 9.94 |
| 2020-08-11 | 10.48 | 9.9 | 10.3 | 9.95 | 417500.0 | 9.95 |
| 2020-08-10 | 10.51 | 10.02 | 10.26 | 10.18 | 440900.0 | 10.18 |
| 2020-08-07 | 10.98 | 9.94 | 10.12 | 10.14 | 801300.0 | 10.14 |
| 2020-08-06 | 10.24 | 9.81 | 9.85 | 10.12 | 382200.0 | 10.12 |
| 2020-08-05 | 9.94 | 9.45 | 9.58 | 9.89 | 663300.0 | 9.89 |
| 2020-08-04 | 9.59 | 9.33 | 9.51 | 9.57 | 358500.0 | 9.57 |
| 2020-08-03 | 9.75 | 9.28 | 9.36 | 9.54 | 635800.0 | 9.54 |
| 2020-07-31 | 9.38 | 9.05 | 9.29 | 9.34 | 368600.0 | 9.34 |
| 2020-07-30 | 9.36 | 8.99 | 9.12 | 9.25 | 349600.0 | 9.25 |
| 2020-07-29 | 9.38 | 8.76 | 8.76 | 9.18 | 457300.0 | 9.18 |
| 2020-07-28 | 9.09 | 8.7 | 9.04 | 8.76 | 337800.0 | 8.76 |
| 2020-07-27 | 9.16 | 8.68 | 8.79 | 9.05 | 414300.0 | 9.05 |
| 2020-07-24 | 8.98 | 8.63 | 8.91 | 8.73 | 334100.0 | 8.73 |
| 2020-07-23 | 9.37 | 8.93 | 9.22 | 9.02 | 445500.0 | 9.02 |
| 2020-07-22 | 9.53 | 9.1 | 9.42 | 9.28 | 341400.0 | 9.28 |
| 2020-07-21 | 9.98 | 9.3 | 9.58 | 9.41 | 586400.0 | 9.41 |
| 2020-07-20 | 9.53 | 8.93 | 9.23 | 9.45 | 374500.0 | 9.45 |
| 2020-07-17 | 9.23 | 8.77 | 8.99 | 9.2 | 517100.0 | 9.2 |
| 2020-07-16 | 9.25 | 8.97 | 9.19 | 9.07 | 444300.0 | 9.07 |
| 2020-07-15 | 9.29 | 8.68 | 8.68 | 9.27 | 736400.0 | 9.27 |
| 2020-07-14 | 8.82 | 8.23 | 8.57 | 8.8 | 527900.0 | 8.8 |
| 2020-07-13 | 9.4 | 8.62 | 9.35 | 8.67 | 644800.0 | 8.67 |
| 2020-07-10 | 9.47 | 8.94 | 9.11 | 9.2 | 483400.0 | 9.2 |
| 2020-07-09 | 9.45 | 9.0 | 9.45 | 9.2 | 429100.0 | 9.2 |
| 2020-07-08 | 10.14 | 9.24 | 10.14 | 9.45 | 564200.0 | 9.45 |
| 2020-07-07 | 10.39 | 9.66 | 9.98 | 9.69 | 650400.0 | 9.69 |
| 2020-07-06 | 10.2 | 9.42 | 9.79 | 9.99 | 992700.0 | 9.99 |
| 2020-07-02 | 9.76 | 9.21 | 9.55 | 9.49 | 491500.0 | 9.49 |
| 2020-07-01 | 9.94 | 9.02 | 9.83 | 9.38 | 728000.0 | 9.38 |
| 2020-06-30 | 9.9 | 9.06 | 9.4 | 9.71 | 854300.0 | 9.71 |
| 2020-06-29 | 10.51 | 9.28 | 10.35 | 9.45 | 877600.0 | 9.45 |
| 2020-06-26 | 10.4 | 8.69 | 10.01 | 10.18 | 2465900.0 | 10.18 |
| 2020-06-25 | 10.93 | 7.48 | 7.48 | 10.6 | 10198400.0 | 10.6 |
| 2020-06-24 | 8.17 | 7.56 | 8.0 | 7.73 | 583200.0 | 7.73 |
| 2020-06-23 | 8.49 | 7.84 | 7.84 | 8.14 | 652500.0 | 8.14 |
| 2020-06-22 | 8.25 | 7.61 | 8.03 | 7.72 | 637900.0 | 7.72 |
| 2020-06-19 | 8.6 | 7.83 | 7.83 | 8.01 | 1038200.0 | 8.01 |
| 2020-06-18 | 7.75 | 7.37 | 7.5 | 7.71 | 404200.0 | 7.71 |
| 2020-06-17 | 7.98 | 7.54 | 7.86 | 7.59 | 339700.0 | 7.59 |
| 2020-06-16 | 7.96 | 7.58 | 7.87 | 7.8 | 414200.0 | 7.8 |
| 2020-06-15 | 7.67 | 7.02 | 7.12 | 7.57 | 399300.0 | 7.57 |
| 2020-06-12 | 7.62 | 7.13 | 7.4 | 7.32 | 279800.0 | 7.32 |
| 2020-06-11 | 7.72 | 7.06 | 7.71 | 7.14 | 601700.0 | 7.14 |
| 2020-06-10 | 8.3 | 7.83 | 8.27 | 7.98 | 451800.0 | 7.98 |
| 2020-06-09 | 8.38 | 7.97 | 8.15 | 8.24 | 408600.0 | 8.24 |
| 2020-06-08 | 8.45 | 8.08 | 8.3 | 8.26 | 447500.0 | 8.26 |
| 2020-06-05 | 8.42 | 7.68 | 7.68 | 8.14 | 693000.0 | 8.14 |
| 2020-06-04 | 7.9 | 7.46 | 7.61 | 7.57 | 410600.0 | 7.57 |
| 2020-06-03 | 7.95 | 7.24 | 7.38 | 7.58 | 671400.0 | 7.58 |
| 2020-06-02 | 7.54 | 6.92 | 6.95 | 7.39 | 474600.0 | 7.39 |
| 2020-06-01 | 7.42 | 7.01 | 7.22 | 7.04 | 396700.0 | 7.04 |
| 2020-05-29 | 7.22 | 6.83 | 6.99 | 7.22 | 388400.0 | 7.22 |
| 2020-05-28 | 7.29 | 6.99 | 7.29 | 7.06 | 330400.0 | 7.06 |
| 2020-05-27 | 7.47 | 7.01 | 7.43 | 7.19 | 403000.0 | 7.19 |
| 2020-05-26 | 7.69 | 7.16 | 7.24 | 7.38 | 963900.0 | 7.38 |
| 2020-05-22 | 7.18 | 6.85 | 7.13 | 7.14 | 379100.0 | 7.14 |
| 2020-05-21 | 7.2 | 6.92 | 7.08 | 7.1 | 329400.0 | 7.1 |
| 2020-05-20 | 7.58 | 7.05 | 7.39 | 7.1 | 348600.0 | 7.1 |
| 2020-05-19 | 7.7 | 7.09 | 7.26 | 7.46 | 443000.0 | 7.46 |
| 2020-05-18 | 7.43 | 6.74 | 7.35 | 7.28 | 485800.0 | 7.28 |
| 2020-05-15 | 7.7 | 7.01 | 7.1 | 7.19 | 567800.0 | 7.19 |
| 2020-05-14 | 7.43 | 6.3 | 6.39 | 7.33 | 738600.0 | 7.33 |
| 2020-05-13 | 7.03 | 6.47 | 7.0 | 6.54 | 732400.0 | 6.54 |
| 2020-05-12 | 7.63 | 7.02 | 7.56 | 7.11 | 640200.0 | 7.11 |
| 2020-05-11 | 8.0 | 7.41 | 7.74 | 7.44 | 535400.0 | 7.44 |
| 2020-05-08 | 8.58 | 7.68 | 8.55 | 7.72 | 820300.0 | 7.72 |
| 2020-05-07 | 8.63 | 8.15 | 8.26 | 8.34 | 739500.0 | 8.34 |
| 2020-05-06 | 8.24 | 7.75 | 7.9 | 8.17 | 528500.0 | 8.17 |
| 2020-05-05 | 8.19 | 7.71 | 7.93 | 7.79 | 614500.0 | 7.79 |
| 2020-05-04 | 8.15 | 7.59 | 7.99 | 7.77 | 570600.0 | 7.77 |
| 2020-05-01 | 8.54 | 7.91 | 8.27 | 8.17 | 609500.0 | 8.17 |
| 2020-04-30 | 8.74 | 7.85 | 8.09 | 8.6 | 569700.0 | 8.6 |
| 2020-04-29 | 8.52 | 7.79 | 7.95 | 8.35 | 783900.0 | 8.35 |
| 2020-04-28 | 8.0 | 7.34 | 7.4 | 7.69 | 680600.0 | 7.69 |
| 2020-04-27 | 7.49 | 6.89 | 6.89 | 7.31 | 426900.0 | 7.31 |
| 2020-04-24 | 7.1 | 6.7 | 6.95 | 6.83 | 401500.0 | 6.83 |
| 2020-04-23 | 7.15 | 6.53 | 6.53 | 6.95 | 640700.0 | 6.95 |
| 2020-04-22 | 6.78 | 6.32 | 6.46 | 6.53 | 638800.0 | 6.53 |
| 2020-04-21 | 6.49 | 6.1 | 6.36 | 6.31 | 1060200.0 | 6.31 |
| 2020-04-20 | 6.95 | 6.49 | 6.66 | 6.57 | 640600.0 | 6.57 |
| 2020-04-17 | 7.21 | 6.76 | 6.98 | 6.9 | 647900.0 | 6.9 |
| 2020-04-16 | 6.77 | 6.51 | 6.6 | 6.76 | 320700.0 | 6.76 |
| 2020-04-15 | 6.9 | 6.25 | 6.9 | 6.54 | 658700.0 | 6.54 |
| 2020-04-14 | 7.44 | 6.64 | 6.64 | 7.27 | 885900.0 | 7.27 |
| 2020-04-13 | 6.73 | 5.64 | 6.0 | 6.61 | 1145000.0 | 6.61 |
| 2020-04-09 | 8.39 | 5.8 | 7.99 | 6.37 | 2672800.0 | 6.37 |
| 2020-04-08 | 7.55 | 6.39 | 6.39 | 7.37 | 1633700.0 | 7.37 |
| 2020-04-07 | 7.2 | 5.4 | 5.45 | 6.27 | 1693200.0 | 6.27 |
| 2020-04-06 | 5.18 | 4.56 | 4.69 | 5.13 | 819700.0 | 5.13 |
| 2020-04-03 | 5.32 | 4.08 | 4.08 | 4.51 | 1869800.0 | 4.51 |
| 2020-04-02 | 4.34 | 3.9 | 4.25 | 4.03 | 910900.0 | 4.03 |
| 2020-04-01 | 4.4 | 4.05 | 4.27 | 4.35 | 1332200.0 | 4.35 |
| 2020-03-31 | 5.71 | 5.04 | 5.61 | 5.16 | 708800.0 | 5.16 |
| 2020-03-30 | 5.6 | 5.11 | 5.42 | 5.57 | 473600.0 | 5.57 |
| 2020-03-27 | 5.51 | 5.0 | 5.39 | 5.44 | 530200.0 | 5.44 |
| 2020-03-26 | 5.95 | 5.33 | 5.54 | 5.55 | 616100.0 | 5.55 |
| 2020-03-25 | 6.14 | 4.32 | 4.34 | 5.17 | 1247800.0 | 5.17 |
| 2020-03-24 | 4.98 | 4.11 | 4.11 | 4.44 | 891900.0 | 4.44 |
| 2020-03-23 | 4.18 | 3.63 | 4.18 | 3.87 | 832200.0 | 3.87 |
| 2020-03-20 | 4.61 | 4.14 | 4.35 | 4.29 | 475900.0 | 4.29 |
| 2020-03-19 | 4.75 | 3.78 | 3.96 | 4.21 | 707200.0 | 4.21 |
| 2020-03-18 | 4.19 | 3.76 | 4.17 | 4.06 | 715300.0 | 4.06 |
| 2020-03-17 | 4.6 | 3.74 | 4.55 | 4.42 | 1421600.0 | 4.42 |
| 2020-03-16 | 5.12 | 3.72 | 4.25 | 4.59 | 1807300.0 | 4.59 |
| 2020-03-13 | 6.86 | 4.91 | 6.5 | 5.52 | 1495300.0 | 5.52 |
| 2020-03-12 | 6.75 | 4.3 | 5.58 | 6.45 | 1365600.0 | 6.45 |
| 2020-03-11 | 7.15 | 6.56 | 6.86 | 6.71 | 828100.0 | 6.71 |
| 2020-03-10 | 7.72 | 6.93 | 7.58 | 7.22 | 734400.0 | 7.22 |
| 2020-03-09 | 8.01 | 7.35 | 8.01 | 7.4 | 694600.0 | 7.4 |
| 2020-03-06 | 8.53 | 7.82 | 7.85 | 8.36 | 546800.0 | 8.36 |
| 2020-03-05 | 8.68 | 7.95 | 8.64 | 8.13 | 635100.0 | 8.13 |
| 2020-03-04 | 8.87 | 8.4 | 8.6 | 8.84 | 330300.0 | 8.84 |
| 2020-03-03 | 9.07 | 8.4 | 8.63 | 8.51 | 739200.0 | 8.51 |
| 2020-03-02 | 8.58 | 7.85 | 8.07 | 8.51 | 612600.0 | 8.51 |
| 2020-02-28 | 8.14 | 7.3 | 7.53 | 8.03 | 744400.0 | 8.03 |
| 2020-02-27 | 8.46 | 7.92 | 8.46 | 7.94 | 778100.0 | 7.94 |
| 2020-02-26 | 8.79 | 8.0 | 8.08 | 8.71 | 479700.0 | 8.71 |
| 2020-02-25 | 9.0 | 7.75 | 8.88 | 8.16 | 918700.0 | 8.16 |
| 2020-02-24 | 9.26 | 8.6 | 9.08 | 8.81 | 679500.0 | 8.81 |
| 2020-02-21 | 10.12 | 9.55 | 10.05 | 9.58 | 334900.0 | 9.58 |
| 2020-02-20 | 10.36 | 9.92 | 10.04 | 10.05 | 651600.0 | 10.05 |
| 2020-02-19 | 10.03 | 9.54 | 9.54 | 9.99 | 507400.0 | 9.99 |
| 2020-02-18 | 9.65 | 9.25 | 9.3 | 9.57 | 303000.0 | 9.57 |