| 名前 | PowerFleet Inc. Common Stock |
| ティッカー | PWFL |
| 国 | United States |
| 上場年 | nan |
| セクター | Capital Goods |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 8.23 | 8.0 | 8.09 | 8.07 | 234800.0 | 8.07 |
| 2021-02-12 | 8.05 | 7.65 | 7.86 | 7.96 | 169200.0 | 7.96 |
| 2021-02-11 | 8.56 | 7.59 | 8.39 | 7.82 | 280400.0 | 7.82 |
| 2021-02-10 | 8.4 | 7.93 | 8.22 | 8.09 | 192200.0 | 8.09 |
| 2021-02-09 | 8.62 | 8.1 | 8.48 | 8.16 | 174500.0 | 8.16 |
| 2021-02-08 | 8.3 | 7.86 | 7.98 | 8.26 | 288200.0 | 8.26 |
| 2021-02-05 | 7.83 | 7.02 | 7.16 | 7.68 | 557800.0 | 7.68 |
| 2021-02-04 | 7.2 | 6.68 | 6.87 | 7.11 | 290800.0 | 7.11 |
| 2021-02-03 | 7.15 | 6.8 | 7.07 | 6.89 | 201300.0 | 6.89 |
| 2021-02-02 | 7.62 | 6.88 | 7.37 | 7.02 | 375400.0 | 7.02 |
| 2021-02-01 | 7.5 | 7.01 | 7.25 | 7.26 | 267700.0 | 7.26 |
| 2021-01-29 | 7.32 | 6.79 | 6.91 | 7.1 | 506200.0 | 7.1 |
| 2021-01-28 | 7.24 | 6.26 | 6.95 | 6.81 | 1664300.0 | 6.81 |
| 2021-01-27 | 8.42 | 7.86 | 8.29 | 8.01 | 359800.0 | 8.01 |
| 2021-01-26 | 8.86 | 7.93 | 7.93 | 8.63 | 281400.0 | 8.63 |
| 2021-01-25 | 8.39 | 7.71 | 8.25 | 7.93 | 257400.0 | 7.93 |
| 2021-01-22 | 8.46 | 8.2 | 8.33 | 8.41 | 110500.0 | 8.41 |
| 2021-01-21 | 8.57 | 8.3 | 8.45 | 8.45 | 89500.0 | 8.45 |
| 2021-01-20 | 8.84 | 8.45 | 8.84 | 8.5 | 114400.0 | 8.5 |
| 2021-01-19 | 8.88 | 8.56 | 8.6 | 8.78 | 88600.0 | 8.78 |
| 2021-01-15 | 8.98 | 8.45 | 8.94 | 8.59 | 139200.0 | 8.59 |
| 2021-01-14 | 9.33 | 8.66 | 8.66 | 9.02 | 120200.0 | 9.02 |
| 2021-01-13 | 9.3 | 8.66 | 8.86 | 8.88 | 155200.0 | 8.88 |
| 2021-01-12 | 9.14 | 8.7 | 8.7 | 8.96 | 210300.0 | 8.96 |
| 2021-01-11 | 8.95 | 8.39 | 8.4 | 8.79 | 162700.0 | 8.79 |
| 2021-01-08 | 8.79 | 8.08 | 8.76 | 8.45 | 189000.0 | 8.45 |
| 2021-01-07 | 8.9 | 8.51 | 8.55 | 8.66 | 212200.0 | 8.66 |
| 2021-01-06 | 8.54 | 8.05 | 8.1 | 8.39 | 274000.0 | 8.39 |
| 2021-01-05 | 8.2 | 7.79 | 7.8 | 8.1 | 456300.0 | 8.1 |
| 2021-01-04 | 7.93 | 7.66 | 7.86 | 7.7 | 424400.0 | 7.7 |
| 2020-12-31 | 7.61 | 7.31 | 7.6 | 7.43 | 121800.0 | 7.43 |
| 2020-12-30 | 7.4 | 7.16 | 7.34 | 7.18 | 145300.0 | 7.18 |
| 2020-12-29 | 7.75 | 7.14 | 7.71 | 7.28 | 99400.0 | 7.28 |
| 2020-12-28 | 7.9 | 7.46 | 7.73 | 7.52 | 136900.0 | 7.52 |
| 2020-12-24 | 7.63 | 7.44 | 7.51 | 7.47 | 23600.0 | 7.47 |
| 2020-12-23 | 7.64 | 7.25 | 7.44 | 7.49 | 105600.0 | 7.49 |
| 2020-12-22 | 7.5 | 7.23 | 7.41 | 7.38 | 296400.0 | 7.38 |
| 2020-12-21 | 7.63 | 7.33 | 7.55 | 7.42 | 117500.0 | 7.42 |
| 2020-12-18 | 7.97 | 7.08 | 7.08 | 7.83 | 301900.0 | 7.83 |
| 2020-12-17 | 7.2 | 6.58 | 6.66 | 7.08 | 249700.0 | 7.08 |
| 2020-12-16 | 6.85 | 6.52 | 6.85 | 6.64 | 82700.0 | 6.64 |
| 2020-12-15 | 6.83 | 6.52 | 6.58 | 6.76 | 89700.0 | 6.76 |
| 2020-12-14 | 6.7 | 6.51 | 6.7 | 6.59 | 85800.0 | 6.59 |
| 2020-12-11 | 6.83 | 6.58 | 6.8 | 6.7 | 70100.0 | 6.7 |
| 2020-12-10 | 6.88 | 6.55 | 6.86 | 6.84 | 81700.0 | 6.84 |
| 2020-12-09 | 7.01 | 6.77 | 6.98 | 6.82 | 87500.0 | 6.82 |
| 2020-12-08 | 6.94 | 6.76 | 6.79 | 6.93 | 43400.0 | 6.93 |
| 2020-12-07 | 7.05 | 6.76 | 7.05 | 6.85 | 73600.0 | 6.85 |
| 2020-12-04 | 6.99 | 6.79 | 6.85 | 6.98 | 75000.0 | 6.98 |
| 2020-12-03 | 6.95 | 6.6 | 6.89 | 6.76 | 125300.0 | 6.76 |
| 2020-12-02 | 6.9 | 6.62 | 6.64 | 6.82 | 65300.0 | 6.82 |
| 2020-12-01 | 6.96 | 6.67 | 6.93 | 6.9 | 67600.0 | 6.9 |
| 2020-11-30 | 7.08 | 6.69 | 7.05 | 6.88 | 66900.0 | 6.88 |
| 2020-11-27 | 7.1 | 6.78 | 7.09 | 6.93 | 33700.0 | 6.93 |
| 2020-11-25 | 7.49 | 7.03 | 7.4 | 7.05 | 73600.0 | 7.05 |
| 2020-11-24 | 7.83 | 7.27 | 7.35 | 7.38 | 172900.0 | 7.38 |
| 2020-11-23 | 7.34 | 6.85 | 6.93 | 7.2 | 114100.0 | 7.2 |
| 2020-11-20 | 7.27 | 6.89 | 6.9 | 7.23 | 89700.0 | 7.23 |
| 2020-11-19 | 7.0 | 6.61 | 6.61 | 6.99 | 58600.0 | 6.99 |
| 2020-11-18 | 7.0 | 6.62 | 6.97 | 6.7 | 62900.0 | 6.7 |
| 2020-11-17 | 7.0 | 6.79 | 6.88 | 6.85 | 104400.0 | 6.85 |
| 2020-11-16 | 7.0 | 6.87 | 6.95 | 6.99 | 78100.0 | 6.99 |
| 2020-11-13 | 7.0 | 6.87 | 6.87 | 6.96 | 52400.0 | 6.96 |
| 2020-11-12 | 7.01 | 6.72 | 7.0 | 6.79 | 73100.0 | 6.79 |
| 2020-11-11 | 7.29 | 7.05 | 7.17 | 7.2 | 62700.0 | 7.2 |
| 2020-11-10 | 7.71 | 7.04 | 7.12 | 7.38 | 108300.0 | 7.38 |
| 2020-11-09 | 7.46 | 6.5 | 6.5 | 7.21 | 249700.0 | 7.21 |
| 2020-11-06 | 6.13 | 5.78 | 5.84 | 6.02 | 92400.0 | 6.02 |
| 2020-11-05 | 5.99 | 5.78 | 5.99 | 5.87 | 94900.0 | 5.87 |
| 2020-11-04 | 6.36 | 5.98 | 6.27 | 6.0 | 45800.0 | 6.0 |
| 2020-11-03 | 6.43 | 6.13 | 6.22 | 6.31 | 98100.0 | 6.31 |
| 2020-11-02 | 6.21 | 6.04 | 6.15 | 6.1 | 27400.0 | 6.1 |
| 2020-10-30 | 6.1 | 5.88 | 5.94 | 6.05 | 58600.0 | 6.05 |
| 2020-10-29 | 6.07 | 5.78 | 6.04 | 6.01 | 43000.0 | 6.01 |
| 2020-10-28 | 6.22 | 5.97 | 6.16 | 6.12 | 75700.0 | 6.12 |
| 2020-10-27 | 6.51 | 6.25 | 6.51 | 6.33 | 52200.0 | 6.33 |
| 2020-10-26 | 6.68 | 6.43 | 6.68 | 6.54 | 32500.0 | 6.54 |
| 2020-10-23 | 6.86 | 6.64 | 6.69 | 6.78 | 67700.0 | 6.78 |
| 2020-10-22 | 6.73 | 6.56 | 6.56 | 6.63 | 104200.0 | 6.63 |
| 2020-10-21 | 6.67 | 6.33 | 6.35 | 6.51 | 66000.0 | 6.51 |
| 2020-10-20 | 6.43 | 6.29 | 6.35 | 6.41 | 20400.0 | 6.41 |
| 2020-10-19 | 6.49 | 6.25 | 6.44 | 6.29 | 71400.0 | 6.29 |
| 2020-10-16 | 6.45 | 6.26 | 6.33 | 6.4 | 51800.0 | 6.4 |
| 2020-10-15 | 6.43 | 6.08 | 6.25 | 6.31 | 60200.0 | 6.31 |
| 2020-10-14 | 6.75 | 6.3 | 6.55 | 6.37 | 80800.0 | 6.37 |
| 2020-10-13 | 6.68 | 6.49 | 6.62 | 6.58 | 88500.0 | 6.58 |
| 2020-10-12 | 6.7 | 6.35 | 6.5 | 6.69 | 103200.0 | 6.69 |
| 2020-10-09 | 6.29 | 6.07 | 6.23 | 6.26 | 85800.0 | 6.26 |
| 2020-10-08 | 6.01 | 5.92 | 6.0 | 5.96 | 135200.0 | 5.96 |
| 2020-10-07 | 5.94 | 5.7 | 5.78 | 5.88 | 98900.0 | 5.88 |
| 2020-10-06 | 5.87 | 5.72 | 5.74 | 5.81 | 80000.0 | 5.81 |
| 2020-10-05 | 5.77 | 5.48 | 5.48 | 5.72 | 56500.0 | 5.72 |
| 2020-10-02 | 5.55 | 5.15 | 5.25 | 5.45 | 72900.0 | 5.45 |
| 2020-10-01 | 5.76 | 5.42 | 5.73 | 5.44 | 62000.0 | 5.44 |
| 2020-09-30 | 5.74 | 5.51 | 5.68 | 5.63 | 76200.0 | 5.63 |
| 2020-09-29 | 5.75 | 5.59 | 5.63 | 5.68 | 59000.0 | 5.68 |
| 2020-09-28 | 5.76 | 5.52 | 5.59 | 5.67 | 60100.0 | 5.67 |
| 2020-09-25 | 5.63 | 5.48 | 5.48 | 5.54 | 50700.0 | 5.54 |
| 2020-09-24 | 5.63 | 5.31 | 5.37 | 5.52 | 103200.0 | 5.52 |
| 2020-09-23 | 5.74 | 5.44 | 5.68 | 5.47 | 75000.0 | 5.47 |
| 2020-09-22 | 5.76 | 5.61 | 5.75 | 5.74 | 49700.0 | 5.74 |
| 2020-09-21 | 5.88 | 5.53 | 5.56 | 5.77 | 96600.0 | 5.77 |
| 2020-09-18 | 6.44 | 5.93 | 6.44 | 5.96 | 328100.0 | 5.96 |
| 2020-09-17 | 6.39 | 5.88 | 5.97 | 6.35 | 154600.0 | 6.35 |
| 2020-09-16 | 6.11 | 5.74 | 5.74 | 6.0 | 381300.0 | 6.0 |
| 2020-09-15 | 5.84 | 5.46 | 5.5 | 5.73 | 83700.0 | 5.73 |
| 2020-09-14 | 5.67 | 5.36 | 5.36 | 5.45 | 130700.0 | 5.45 |
| 2020-09-11 | 5.48 | 5.24 | 5.38 | 5.33 | 74800.0 | 5.33 |
| 2020-09-10 | 5.54 | 5.33 | 5.39 | 5.36 | 80000.0 | 5.36 |
| 2020-09-09 | 5.56 | 5.36 | 5.36 | 5.5 | 68500.0 | 5.5 |
| 2020-09-08 | 5.46 | 5.13 | 5.2 | 5.31 | 142100.0 | 5.31 |
| 2020-09-04 | 5.69 | 5.28 | 5.69 | 5.35 | 109500.0 | 5.35 |
| 2020-09-03 | 5.77 | 5.3 | 5.6 | 5.62 | 204700.0 | 5.62 |
| 2020-09-02 | 5.65 | 5.17 | 5.28 | 5.59 | 168900.0 | 5.59 |
| 2020-09-01 | 5.61 | 5.18 | 5.6 | 5.37 | 129000.0 | 5.37 |
| 2020-08-31 | 5.67 | 5.48 | 5.58 | 5.62 | 95700.0 | 5.62 |
| 2020-08-28 | 5.59 | 5.38 | 5.42 | 5.56 | 85700.0 | 5.56 |
| 2020-08-27 | 5.64 | 5.4 | 5.58 | 5.42 | 93800.0 | 5.42 |
| 2020-08-26 | 5.78 | 5.56 | 5.67 | 5.56 | 72300.0 | 5.56 |
| 2020-08-25 | 5.83 | 5.51 | 5.83 | 5.67 | 100100.0 | 5.67 |
| 2020-08-24 | 6.09 | 5.71 | 6.02 | 5.82 | 131300.0 | 5.82 |
| 2020-08-21 | 5.96 | 5.66 | 5.76 | 5.78 | 94300.0 | 5.78 |
| 2020-08-20 | 6.03 | 5.75 | 5.84 | 5.81 | 156100.0 | 5.81 |
| 2020-08-19 | 6.24 | 5.77 | 6.16 | 5.95 | 215200.0 | 5.95 |
| 2020-08-18 | 6.36 | 6.03 | 6.35 | 6.09 | 171800.0 | 6.09 |
| 2020-08-17 | 6.25 | 6.1 | 6.13 | 6.19 | 142200.0 | 6.19 |
| 2020-08-14 | 6.28 | 5.91 | 6.26 | 6.02 | 136200.0 | 6.02 |
| 2020-08-13 | 6.34 | 5.79 | 6.06 | 6.28 | 163600.0 | 6.28 |
| 2020-08-12 | 6.92 | 5.43 | 6.82 | 6.12 | 406100.0 | 6.12 |
| 2020-08-11 | 6.88 | 6.52 | 6.65 | 6.73 | 211000.0 | 6.73 |
| 2020-08-10 | 6.52 | 6.11 | 6.11 | 6.5 | 265200.0 | 6.5 |
| 2020-08-07 | 6.13 | 6.0 | 6.11 | 6.08 | 168400.0 | 6.08 |
| 2020-08-06 | 6.5 | 5.83 | 6.5 | 5.99 | 292000.0 | 5.99 |
| 2020-08-05 | 6.28 | 5.84 | 6.24 | 6.0 | 433100.0 | 6.0 |
| 2020-08-04 | 6.19 | 5.66 | 5.77 | 5.95 | 613900.0 | 5.95 |
| 2020-08-03 | 5.71 | 5.15 | 5.21 | 5.4 | 1419500.0 | 5.4 |
| 2020-07-31 | 4.55 | 4.31 | 4.55 | 4.48 | 62300.0 | 4.48 |
| 2020-07-30 | 4.58 | 4.36 | 4.47 | 4.58 | 33900.0 | 4.58 |
| 2020-07-29 | 4.49 | 4.33 | 4.41 | 4.48 | 64800.0 | 4.48 |
| 2020-07-28 | 4.73 | 4.39 | 4.73 | 4.47 | 73500.0 | 4.47 |
| 2020-07-27 | 4.61 | 4.26 | 4.28 | 4.61 | 105600.0 | 4.61 |
| 2020-07-24 | 4.29 | 4.06 | 4.29 | 4.17 | 63200.0 | 4.17 |
| 2020-07-23 | 4.52 | 4.25 | 4.47 | 4.31 | 32200.0 | 4.31 |
| 2020-07-22 | 4.69 | 4.35 | 4.44 | 4.45 | 171300.0 | 4.45 |
| 2020-07-21 | 4.67 | 4.42 | 4.55 | 4.46 | 88400.0 | 4.46 |
| 2020-07-20 | 4.54 | 4.41 | 4.41 | 4.46 | 40100.0 | 4.46 |
| 2020-07-17 | 4.47 | 4.3 | 4.3 | 4.41 | 50500.0 | 4.41 |
| 2020-07-16 | 4.34 | 4.2 | 4.28 | 4.32 | 56800.0 | 4.32 |
| 2020-07-15 | 4.32 | 4.11 | 4.17 | 4.31 | 129000.0 | 4.31 |
| 2020-07-14 | 4.18 | 3.95 | 4.14 | 4.1 | 110900.0 | 4.1 |
| 2020-07-13 | 4.41 | 4.01 | 4.41 | 4.14 | 135500.0 | 4.14 |
| 2020-07-10 | 4.34 | 4.06 | 4.11 | 4.32 | 68500.0 | 4.32 |
| 2020-07-09 | 4.34 | 4.07 | 4.33 | 4.11 | 140000.0 | 4.11 |
| 2020-07-08 | 4.46 | 4.11 | 4.46 | 4.32 | 98200.0 | 4.32 |
| 2020-07-07 | 4.64 | 4.39 | 4.6 | 4.42 | 76500.0 | 4.42 |
| 2020-07-06 | 4.69 | 4.51 | 4.63 | 4.65 | 101500.0 | 4.65 |
| 2020-07-02 | 4.6 | 4.45 | 4.53 | 4.53 | 115200.0 | 4.53 |
| 2020-07-01 | 4.65 | 4.5 | 4.52 | 4.58 | 115500.0 | 4.58 |
| 2020-06-30 | 4.67 | 4.39 | 4.48 | 4.62 | 121800.0 | 4.62 |
| 2020-06-29 | 4.57 | 4.34 | 4.52 | 4.52 | 192900.0 | 4.52 |
| 2020-06-26 | 4.96 | 4.42 | 4.92 | 4.7 | 2977900.0 | 4.7 |
| 2020-06-25 | 5.2 | 4.65 | 4.75 | 4.97 | 280800.0 | 4.97 |
| 2020-06-24 | 4.91 | 4.63 | 4.83 | 4.89 | 270900.0 | 4.89 |
| 2020-06-23 | 4.92 | 4.63 | 4.82 | 4.88 | 198400.0 | 4.88 |
| 2020-06-22 | 4.9 | 4.72 | 4.9 | 4.75 | 222200.0 | 4.75 |
| 2020-06-19 | 5.27 | 4.84 | 5.06 | 4.91 | 169200.0 | 4.91 |
| 2020-06-18 | 5.1 | 4.88 | 5.08 | 5.01 | 132500.0 | 5.01 |
| 2020-06-17 | 5.21 | 5.04 | 5.12 | 5.12 | 74700.0 | 5.12 |
| 2020-06-16 | 5.21 | 4.9 | 5.1 | 5.12 | 126400.0 | 5.12 |
| 2020-06-15 | 5.38 | 4.88 | 4.91 | 5.08 | 139500.0 | 5.08 |
| 2020-06-12 | 5.09 | 4.84 | 4.88 | 4.96 | 163700.0 | 4.96 |
| 2020-06-11 | 4.87 | 4.61 | 4.81 | 4.77 | 240500.0 | 4.77 |
| 2020-06-10 | 5.2 | 4.8 | 5.16 | 5.03 | 184400.0 | 5.03 |
| 2020-06-09 | 5.28 | 5.08 | 5.25 | 5.19 | 70500.0 | 5.19 |
| 2020-06-08 | 5.62 | 5.26 | 5.42 | 5.29 | 250500.0 | 5.29 |
| 2020-06-05 | 5.44 | 5.28 | 5.38 | 5.35 | 359900.0 | 5.35 |
| 2020-06-04 | 5.3 | 5.04 | 5.08 | 5.29 | 276700.0 | 5.29 |
| 2020-06-03 | 5.1 | 4.92 | 5.06 | 5.0 | 108000.0 | 5.0 |
| 2020-06-02 | 5.03 | 4.75 | 4.84 | 5.01 | 149900.0 | 5.01 |
| 2020-06-01 | 4.84 | 4.72 | 4.72 | 4.81 | 112500.0 | 4.81 |
| 2020-05-29 | 4.8 | 4.51 | 4.7 | 4.7 | 79900.0 | 4.7 |
| 2020-05-28 | 4.76 | 4.68 | 4.75 | 4.7 | 138500.0 | 4.7 |
| 2020-05-27 | 4.98 | 4.65 | 4.98 | 4.71 | 120000.0 | 4.71 |
| 2020-05-26 | 5.23 | 4.94 | 5.13 | 5.0 | 154400.0 | 5.0 |
| 2020-05-22 | 4.98 | 4.6 | 4.84 | 4.83 | 115500.0 | 4.83 |
| 2020-05-21 | 4.93 | 4.79 | 4.85 | 4.8 | 65800.0 | 4.8 |
| 2020-05-20 | 4.87 | 4.7 | 4.87 | 4.84 | 58900.0 | 4.84 |
| 2020-05-19 | 4.95 | 4.52 | 4.52 | 4.74 | 98200.0 | 4.74 |
| 2020-05-18 | 4.54 | 4.29 | 4.3 | 4.46 | 155100.0 | 4.46 |
| 2020-05-15 | 4.44 | 3.76 | 3.82 | 4.1 | 206400.0 | 4.1 |
| 2020-05-14 | 3.99 | 3.56 | 3.96 | 3.86 | 437500.0 | 3.86 |
| 2020-05-13 | 4.62 | 4.12 | 4.57 | 4.26 | 205900.0 | 4.26 |
| 2020-05-12 | 4.7 | 4.54 | 4.66 | 4.55 | 188500.0 | 4.55 |
| 2020-05-11 | 4.78 | 4.53 | 4.65 | 4.6 | 124100.0 | 4.6 |
| 2020-05-08 | 4.66 | 4.55 | 4.59 | 4.66 | 116900.0 | 4.66 |
| 2020-05-07 | 4.81 | 4.49 | 4.69 | 4.55 | 144100.0 | 4.55 |
| 2020-05-06 | 4.65 | 4.49 | 4.52 | 4.53 | 397800.0 | 4.53 |
| 2020-05-05 | 4.58 | 4.4 | 4.53 | 4.48 | 202900.0 | 4.48 |
| 2020-05-04 | 4.6 | 4.12 | 4.52 | 4.36 | 314800.0 | 4.36 |
| 2020-05-01 | 4.76 | 4.59 | 4.76 | 4.71 | 110300.0 | 4.71 |
| 2020-04-30 | 4.99 | 4.67 | 4.9 | 4.8 | 52000.0 | 4.8 |
| 2020-04-29 | 5.06 | 4.67 | 4.91 | 4.85 | 200400.0 | 4.85 |
| 2020-04-28 | 4.99 | 4.74 | 4.99 | 4.82 | 62300.0 | 4.82 |
| 2020-04-27 | 5.0 | 4.76 | 4.76 | 4.91 | 207500.0 | 4.91 |
| 2020-04-24 | 4.69 | 4.55 | 4.64 | 4.64 | 74600.0 | 4.64 |
| 2020-04-23 | 4.65 | 4.5 | 4.59 | 4.58 | 118500.0 | 4.58 |
| 2020-04-22 | 4.65 | 4.47 | 4.56 | 4.57 | 57100.0 | 4.57 |
| 2020-04-21 | 4.71 | 4.44 | 4.71 | 4.54 | 138800.0 | 4.54 |
| 2020-04-20 | 4.75 | 4.5 | 4.58 | 4.71 | 37700.0 | 4.71 |
| 2020-04-17 | 4.67 | 4.44 | 4.56 | 4.64 | 63400.0 | 4.64 |
| 2020-04-16 | 4.6 | 4.3 | 4.51 | 4.46 | 114500.0 | 4.46 |
| 2020-04-15 | 4.55 | 4.43 | 4.53 | 4.5 | 78300.0 | 4.5 |
| 2020-04-14 | 4.74 | 4.55 | 4.74 | 4.55 | 81600.0 | 4.55 |
| 2020-04-13 | 4.7 | 4.38 | 4.38 | 4.67 | 68600.0 | 4.67 |
| 2020-04-09 | 4.5 | 4.23 | 4.5 | 4.37 | 93000.0 | 4.37 |
| 2020-04-08 | 4.53 | 3.87 | 4.06 | 4.4 | 125200.0 | 4.4 |
| 2020-04-07 | 4.3 | 3.79 | 3.83 | 4.0 | 134700.0 | 4.0 |
| 2020-04-06 | 3.7 | 3.5 | 3.66 | 3.64 | 117100.0 | 3.64 |
| 2020-04-03 | 3.68 | 3.48 | 3.61 | 3.5 | 89400.0 | 3.5 |
| 2020-04-02 | 3.61 | 3.44 | 3.51 | 3.56 | 96400.0 | 3.56 |
| 2020-04-01 | 3.65 | 3.35 | 3.45 | 3.5 | 103300.0 | 3.5 |
| 2020-03-31 | 3.8 | 3.33 | 3.75 | 3.46 | 69400.0 | 3.46 |
| 2020-03-30 | 4.18 | 3.42 | 3.48 | 3.64 | 179500.0 | 3.64 |
| 2020-03-27 | 3.67 | 3.26 | 3.55 | 3.32 | 37400.0 | 3.32 |
| 2020-03-26 | 3.78 | 3.29 | 3.35 | 3.64 | 171300.0 | 3.64 |
| 2020-03-25 | 3.5 | 2.96 | 2.99 | 3.32 | 146200.0 | 3.32 |
| 2020-03-24 | 3.15 | 2.86 | 2.9 | 2.97 | 172700.0 | 2.97 |
| 2020-03-23 | 3.03 | 2.57 | 3.03 | 2.73 | 337200.0 | 2.73 |
| 2020-03-20 | 3.59 | 3.0 | 3.42 | 3.05 | 189500.0 | 3.05 |
| 2020-03-19 | 3.44 | 2.55 | 2.77 | 3.41 | 208300.0 | 3.41 |
| 2020-03-18 | 3.1 | 2.6 | 2.94 | 2.8 | 210900.0 | 2.8 |
| 2020-03-17 | 3.37 | 3.01 | 3.24 | 3.1 | 345100.0 | 3.1 |
| 2020-03-16 | 3.46 | 3.06 | 3.46 | 3.25 | 257500.0 | 3.25 |
| 2020-03-13 | 4.25 | 3.34 | 4.13 | 3.97 | 561800.0 | 3.97 |
| 2020-03-12 | 5.33 | 3.76 | 5.03 | 4.39 | 640500.0 | 4.39 |
| 2020-03-11 | 5.85 | 5.36 | 5.78 | 5.59 | 134400.0 | 5.59 |
| 2020-03-10 | 6.39 | 5.62 | 6.29 | 5.92 | 108700.0 | 5.92 |
| 2020-03-09 | 6.88 | 6.17 | 6.4 | 6.17 | 96200.0 | 6.17 |
| 2020-03-06 | 7.17 | 6.91 | 7.1 | 6.96 | 96700.0 | 6.96 |
| 2020-03-05 | 7.31 | 7.09 | 7.1 | 7.1 | 86200.0 | 7.1 |
| 2020-03-04 | 7.29 | 7.05 | 7.05 | 7.22 | 106700.0 | 7.22 |
| 2020-03-03 | 7.19 | 6.94 | 7.07 | 7.03 | 105400.0 | 7.03 |
| 2020-03-02 | 7.25 | 7.0 | 7.07 | 7.12 | 89100.0 | 7.12 |
| 2020-02-28 | 7.11 | 6.95 | 7.01 | 7.05 | 166500.0 | 7.05 |
| 2020-02-27 | 7.92 | 7.26 | 7.83 | 7.26 | 103600.0 | 7.26 |
| 2020-02-26 | 8.37 | 7.85 | 7.85 | 7.95 | 284500.0 | 7.95 |
| 2020-02-25 | 7.94 | 7.81 | 7.9 | 7.87 | 158800.0 | 7.87 |
| 2020-02-24 | 8.02 | 7.6 | 7.82 | 7.9 | 91300.0 | 7.9 |
| 2020-02-21 | 8.08 | 7.9 | 7.9 | 8.01 | 159100.0 | 8.01 |
| 2020-02-20 | 8.15 | 7.52 | 8.1 | 7.91 | 174400.0 | 7.91 |
| 2020-02-19 | 8.06 | 7.93 | 7.96 | 7.95 | 139700.0 | 7.95 |
| 2020-02-18 | 8.13 | 7.81 | 8.1 | 7.85 | 79500.0 | 7.85 |