| 名前 | Quantum Corporation Common Stock |
| ティッカー | QMCO |
| 国 | United States |
| 上場年 | nan |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 8.87 | 8.45 | 8.6 | 8.64 | 736300.0 | 8.64 |
| 2021-02-12 | 8.6 | 8.13 | 8.54 | 8.36 | 1044400.0 | 8.36 |
| 2021-02-11 | 8.7 | 8.11 | 8.5 | 8.6 | 299700.0 | 8.6 |
| 2021-02-10 | 9.15 | 8.26 | 9.0 | 8.49 | 558100.0 | 8.49 |
| 2021-02-09 | 9.1 | 8.56 | 8.8 | 8.94 | 975300.0 | 8.94 |
| 2021-02-08 | 8.72 | 8.07 | 8.11 | 8.68 | 986300.0 | 8.68 |
| 2021-02-05 | 8.49 | 7.9 | 8.03 | 8.05 | 1402400.0 | 8.05 |
| 2021-02-04 | 7.8 | 7.45 | 7.73 | 7.75 | 5317000.0 | 7.75 |
| 2021-02-03 | 7.24 | 7.03 | 7.2 | 7.16 | 206100.0 | 7.16 |
| 2021-02-02 | 7.4 | 7.16 | 7.28 | 7.26 | 120100.0 | 7.26 |
| 2021-02-01 | 7.3 | 7.0 | 7.13 | 7.24 | 108100.0 | 7.24 |
| 2021-01-29 | 7.46 | 6.99 | 7.39 | 7.13 | 269800.0 | 7.13 |
| 2021-01-28 | 7.6 | 7.11 | 7.33 | 7.39 | 411300.0 | 7.39 |
| 2021-01-27 | 7.03 | 6.67 | 7.03 | 7.0 | 208400.0 | 7.0 |
| 2021-01-26 | 7.27 | 6.94 | 7.07 | 7.01 | 115700.0 | 7.01 |
| 2021-01-25 | 7.36 | 6.88 | 7.29 | 7.09 | 206800.0 | 7.09 |
| 2021-01-22 | 7.3 | 6.75 | 6.94 | 7.16 | 261200.0 | 7.16 |
| 2021-01-21 | 7.05 | 6.81 | 7.01 | 6.99 | 123800.0 | 6.99 |
| 2021-01-20 | 7.15 | 6.67 | 6.84 | 7.05 | 169300.0 | 7.05 |
| 2021-01-19 | 7.04 | 6.75 | 6.97 | 6.88 | 143000.0 | 6.88 |
| 2021-01-15 | 6.98 | 6.46 | 6.67 | 6.88 | 185400.0 | 6.88 |
| 2021-01-14 | 6.99 | 6.7 | 6.7 | 6.83 | 151200.0 | 6.83 |
| 2021-01-13 | 7.01 | 6.68 | 7.0 | 6.68 | 88700.0 | 6.68 |
| 2021-01-12 | 7.0 | 6.79 | 6.83 | 6.97 | 143300.0 | 6.97 |
| 2021-01-11 | 7.0 | 6.5 | 6.63 | 6.81 | 138100.0 | 6.81 |
| 2021-01-08 | 7.27 | 6.61 | 7.27 | 6.74 | 135100.0 | 6.74 |
| 2021-01-07 | 7.38 | 7.03 | 7.22 | 7.06 | 153100.0 | 7.06 |
| 2021-01-06 | 7.4 | 7.0 | 7.0 | 7.11 | 489700.0 | 7.11 |
| 2021-01-05 | 6.95 | 6.36 | 6.36 | 6.94 | 368900.0 | 6.94 |
| 2021-01-04 | 6.43 | 6.14 | 6.27 | 6.36 | 265200.0 | 6.36 |
| 2020-12-31 | 6.19 | 5.78 | 5.78 | 6.12 | 121800.0 | 6.12 |
| 2020-12-30 | 5.81 | 5.6 | 5.64 | 5.8 | 147000.0 | 5.8 |
| 2020-12-29 | 5.75 | 5.45 | 5.61 | 5.64 | 189700.0 | 5.64 |
| 2020-12-28 | 5.96 | 5.56 | 5.9 | 5.66 | 238100.0 | 5.66 |
| 2020-12-24 | 6.25 | 5.86 | 6.17 | 5.91 | 72100.0 | 5.91 |
| 2020-12-23 | 6.45 | 6.07 | 6.37 | 6.17 | 236200.0 | 6.17 |
| 2020-12-22 | 6.61 | 6.24 | 6.57 | 6.33 | 136600.0 | 6.33 |
| 2020-12-21 | 6.63 | 6.41 | 6.48 | 6.56 | 231200.0 | 6.56 |
| 2020-12-18 | 6.5 | 6.25 | 6.4 | 6.47 | 423500.0 | 6.47 |
| 2020-12-17 | 6.4 | 6.23 | 6.29 | 6.34 | 132200.0 | 6.34 |
| 2020-12-16 | 6.3 | 6.05 | 6.16 | 6.25 | 130200.0 | 6.25 |
| 2020-12-15 | 6.2 | 5.87 | 6.01 | 6.15 | 138900.0 | 6.15 |
| 2020-12-14 | 6.14 | 5.81 | 5.91 | 5.93 | 137000.0 | 5.93 |
| 2020-12-11 | 5.98 | 5.7 | 5.95 | 5.76 | 112600.0 | 5.76 |
| 2020-12-10 | 6.15 | 5.51 | 5.51 | 5.9 | 319600.0 | 5.9 |
| 2020-12-09 | 5.51 | 5.37 | 5.4 | 5.43 | 101000.0 | 5.43 |
| 2020-12-08 | 5.63 | 5.2 | 5.59 | 5.35 | 392500.0 | 5.35 |
| 2020-12-07 | 5.82 | 5.6 | 5.62 | 5.63 | 190300.0 | 5.63 |
| 2020-12-04 | 5.71 | 5.42 | 5.42 | 5.56 | 128300.0 | 5.56 |
| 2020-12-03 | 5.81 | 5.35 | 5.76 | 5.42 | 115000.0 | 5.42 |
| 2020-12-02 | 5.83 | 5.61 | 5.8 | 5.72 | 105500.0 | 5.72 |
| 2020-12-01 | 5.92 | 5.72 | 5.81 | 5.74 | 97400.0 | 5.74 |
| 2020-11-30 | 6.14 | 5.66 | 6.09 | 5.73 | 166700.0 | 5.73 |
| 2020-11-27 | 6.04 | 5.86 | 5.98 | 5.94 | 65200.0 | 5.94 |
| 2020-11-25 | 6.1 | 5.93 | 6.08 | 6.04 | 111800.0 | 6.04 |
| 2020-11-24 | 6.12 | 5.82 | 5.88 | 6.06 | 213400.0 | 6.06 |
| 2020-11-23 | 5.91 | 5.53 | 5.65 | 5.82 | 198100.0 | 5.82 |
| 2020-11-20 | 5.8 | 5.53 | 5.64 | 5.62 | 129700.0 | 5.62 |
| 2020-11-19 | 5.75 | 5.51 | 5.71 | 5.72 | 95000.0 | 5.72 |
| 2020-11-18 | 5.73 | 5.46 | 5.5 | 5.63 | 115800.0 | 5.63 |
| 2020-11-17 | 5.59 | 5.36 | 5.4 | 5.5 | 161500.0 | 5.5 |
| 2020-11-16 | 5.4 | 5.21 | 5.28 | 5.4 | 190000.0 | 5.4 |
| 2020-11-13 | 5.29 | 5.15 | 5.25 | 5.2 | 136800.0 | 5.2 |
| 2020-11-12 | 5.25 | 5.09 | 5.15 | 5.24 | 160400.0 | 5.24 |
| 2020-11-11 | 5.15 | 4.94 | 5.01 | 5.15 | 87600.0 | 5.15 |
| 2020-11-10 | 5.1 | 4.81 | 5.02 | 4.98 | 171700.0 | 4.98 |
| 2020-11-09 | 5.06 | 4.83 | 4.93 | 4.95 | 252700.0 | 4.95 |
| 2020-11-06 | 4.78 | 4.56 | 4.77 | 4.65 | 34800.0 | 4.65 |
| 2020-11-05 | 4.85 | 4.64 | 4.71 | 4.78 | 75700.0 | 4.78 |
| 2020-11-04 | 4.67 | 4.28 | 4.52 | 4.61 | 65000.0 | 4.61 |
| 2020-11-03 | 4.78 | 4.52 | 4.56 | 4.64 | 96200.0 | 4.64 |
| 2020-11-02 | 4.54 | 4.16 | 4.29 | 4.48 | 89700.0 | 4.48 |
| 2020-10-30 | 4.56 | 4.05 | 4.56 | 4.18 | 321800.0 | 4.18 |
| 2020-10-29 | 4.88 | 4.2 | 4.57 | 4.38 | 276300.0 | 4.38 |
| 2020-10-28 | 4.54 | 4.39 | 4.53 | 4.52 | 165000.0 | 4.52 |
| 2020-10-27 | 4.8 | 4.62 | 4.8 | 4.65 | 98400.0 | 4.65 |
| 2020-10-26 | 4.9 | 4.7 | 4.9 | 4.8 | 55900.0 | 4.8 |
| 2020-10-23 | 4.9 | 4.75 | 4.85 | 4.85 | 54200.0 | 4.85 |
| 2020-10-22 | 4.96 | 4.72 | 4.8 | 4.81 | 85000.0 | 4.81 |
| 2020-10-21 | 4.9 | 4.54 | 4.8 | 4.8 | 71900.0 | 4.8 |
| 2020-10-20 | 4.9 | 4.64 | 4.81 | 4.79 | 113200.0 | 4.79 |
| 2020-10-19 | 4.87 | 4.52 | 4.76 | 4.76 | 56100.0 | 4.76 |
| 2020-10-16 | 4.97 | 4.7 | 4.82 | 4.74 | 64400.0 | 4.74 |
| 2020-10-15 | 4.92 | 4.7 | 4.82 | 4.84 | 86200.0 | 4.84 |
| 2020-10-14 | 4.99 | 4.63 | 4.9 | 4.9 | 172300.0 | 4.9 |
| 2020-10-13 | 5.0 | 4.8 | 4.93 | 4.85 | 70400.0 | 4.85 |
| 2020-10-12 | 4.96 | 4.8 | 4.9 | 4.89 | 86400.0 | 4.89 |
| 2020-10-09 | 5.25 | 4.78 | 5.12 | 4.83 | 101800.0 | 4.83 |
| 2020-10-08 | 5.24 | 4.9 | 5.04 | 5.1 | 87500.0 | 5.1 |
| 2020-10-07 | 5.04 | 4.84 | 4.94 | 4.96 | 92700.0 | 4.96 |
| 2020-10-06 | 4.98 | 4.63 | 4.69 | 4.85 | 102200.0 | 4.85 |
| 2020-10-05 | 4.8 | 4.5 | 4.57 | 4.67 | 138800.0 | 4.67 |
| 2020-10-02 | 4.6 | 4.5 | 4.5 | 4.54 | 64700.0 | 4.54 |
| 2020-10-01 | 4.72 | 4.5 | 4.61 | 4.64 | 92000.0 | 4.64 |
| 2020-09-30 | 4.74 | 4.46 | 4.63 | 4.6 | 109300.0 | 4.6 |
| 2020-09-29 | 4.67 | 4.38 | 4.43 | 4.64 | 137700.0 | 4.64 |
| 2020-09-28 | 4.58 | 4.41 | 4.52 | 4.45 | 102200.0 | 4.45 |
| 2020-09-25 | 4.55 | 4.16 | 4.16 | 4.48 | 142200.0 | 4.48 |
| 2020-09-24 | 4.81 | 3.96 | 4.06 | 4.32 | 345900.0 | 4.32 |
| 2020-09-23 | 4.95 | 4.13 | 4.9 | 4.18 | 291700.0 | 4.18 |
| 2020-09-22 | 4.98 | 4.65 | 4.98 | 4.89 | 192400.0 | 4.89 |
| 2020-09-21 | 5.1 | 4.76 | 4.98 | 4.94 | 215000.0 | 4.94 |
| 2020-09-18 | 5.46 | 4.6 | 5.43 | 5.0 | 480300.0 | 5.0 |
| 2020-09-17 | 5.58 | 5.27 | 5.47 | 5.35 | 121000.0 | 5.35 |
| 2020-09-16 | 5.74 | 5.47 | 5.65 | 5.49 | 78500.0 | 5.49 |
| 2020-09-15 | 5.87 | 5.49 | 5.49 | 5.58 | 143800.0 | 5.58 |
| 2020-09-14 | 5.56 | 5.28 | 5.34 | 5.44 | 81700.0 | 5.44 |
| 2020-09-11 | 5.37 | 5.11 | 5.26 | 5.24 | 70800.0 | 5.24 |
| 2020-09-10 | 5.52 | 5.25 | 5.44 | 5.27 | 89400.0 | 5.27 |
| 2020-09-09 | 5.38 | 5.12 | 5.22 | 5.34 | 86100.0 | 5.34 |
| 2020-09-08 | 5.3 | 5.11 | 5.29 | 5.12 | 174300.0 | 5.12 |
| 2020-09-04 | 5.46 | 5.01 | 5.4 | 5.33 | 169600.0 | 5.33 |
| 2020-09-03 | 5.82 | 5.22 | 5.82 | 5.37 | 187800.0 | 5.37 |
| 2020-09-02 | 5.82 | 5.28 | 5.34 | 5.76 | 198000.0 | 5.76 |
| 2020-09-01 | 5.6 | 5.26 | 5.5 | 5.32 | 132800.0 | 5.32 |
| 2020-08-31 | 5.62 | 5.32 | 5.62 | 5.46 | 204200.0 | 5.46 |
| 2020-08-28 | 5.8 | 5.43 | 5.8 | 5.5 | 135000.0 | 5.5 |
| 2020-08-27 | 5.89 | 5.7 | 5.78 | 5.76 | 160300.0 | 5.76 |
| 2020-08-26 | 5.89 | 5.55 | 5.78 | 5.78 | 239200.0 | 5.78 |
| 2020-08-25 | 5.95 | 5.64 | 5.65 | 5.78 | 214800.0 | 5.78 |
| 2020-08-24 | 5.74 | 5.42 | 5.66 | 5.6 | 248100.0 | 5.6 |
| 2020-08-21 | 5.55 | 5.14 | 5.21 | 5.55 | 265800.0 | 5.55 |
| 2020-08-20 | 5.39 | 5.23 | 5.33 | 5.26 | 109900.0 | 5.26 |
| 2020-08-19 | 5.4 | 5.27 | 5.37 | 5.35 | 119400.0 | 5.35 |
| 2020-08-18 | 5.4 | 5.11 | 5.22 | 5.34 | 124500.0 | 5.34 |
| 2020-08-17 | 5.4 | 5.2 | 5.4 | 5.25 | 82500.0 | 5.25 |
| 2020-08-14 | 5.4 | 5.09 | 5.25 | 5.37 | 117200.0 | 5.37 |
| 2020-08-13 | 5.29 | 4.92 | 5.25 | 5.28 | 70800.0 | 5.28 |
| 2020-08-12 | 5.42 | 5.2 | 5.32 | 5.27 | 184400.0 | 5.27 |
| 2020-08-11 | 5.44 | 5.18 | 5.4 | 5.23 | 213400.0 | 5.23 |
| 2020-08-10 | 5.44 | 4.96 | 5.0 | 5.38 | 265000.0 | 5.38 |
| 2020-08-07 | 5.21 | 4.93 | 5.0 | 5.04 | 198300.0 | 5.04 |
| 2020-08-06 | 5.22 | 4.82 | 5.1 | 4.99 | 331900.0 | 4.99 |
| 2020-08-05 | 5.09 | 4.79 | 4.98 | 4.92 | 171700.0 | 4.92 |
| 2020-08-04 | 4.96 | 4.55 | 4.57 | 4.92 | 356000.0 | 4.92 |
| 2020-08-03 | 4.7 | 4.37 | 4.45 | 4.57 | 198800.0 | 4.57 |
| 2020-07-31 | 4.5 | 4.15 | 4.47 | 4.35 | 144200.0 | 4.35 |
| 2020-07-30 | 4.54 | 4.41 | 4.41 | 4.44 | 152700.0 | 4.44 |
| 2020-07-29 | 4.58 | 4.42 | 4.45 | 4.58 | 115900.0 | 4.58 |
| 2020-07-28 | 4.61 | 4.45 | 4.61 | 4.51 | 113400.0 | 4.51 |
| 2020-07-27 | 4.63 | 4.42 | 4.48 | 4.62 | 144000.0 | 4.62 |
| 2020-07-24 | 4.54 | 4.41 | 4.46 | 4.48 | 167400.0 | 4.48 |
| 2020-07-23 | 4.59 | 4.38 | 4.58 | 4.54 | 167500.0 | 4.54 |
| 2020-07-22 | 4.63 | 4.47 | 4.47 | 4.56 | 54600.0 | 4.56 |
| 2020-07-21 | 4.64 | 4.44 | 4.58 | 4.53 | 132500.0 | 4.53 |
| 2020-07-20 | 4.66 | 4.21 | 4.3 | 4.51 | 315200.0 | 4.51 |
| 2020-07-17 | 4.35 | 4.2 | 4.32 | 4.29 | 144100.0 | 4.29 |
| 2020-07-16 | 4.4 | 4.21 | 4.25 | 4.33 | 171500.0 | 4.33 |
| 2020-07-15 | 4.28 | 4.1 | 4.11 | 4.25 | 326600.0 | 4.25 |
| 2020-07-14 | 4.05 | 3.87 | 4.04 | 4.01 | 183600.0 | 4.01 |
| 2020-07-13 | 4.25 | 4.03 | 4.2 | 4.04 | 417600.0 | 4.04 |
| 2020-07-10 | 4.22 | 3.86 | 3.96 | 4.12 | 372100.0 | 4.12 |
| 2020-07-09 | 4.04 | 3.86 | 4.01 | 3.93 | 256500.0 | 3.93 |
| 2020-07-08 | 4.05 | 3.86 | 3.86 | 4.01 | 203600.0 | 4.01 |
| 2020-07-07 | 4.04 | 3.86 | 4.03 | 3.87 | 167500.0 | 3.87 |
| 2020-07-06 | 4.18 | 3.91 | 4.14 | 4.03 | 183200.0 | 4.03 |
| 2020-07-02 | 4.27 | 3.82 | 3.87 | 4.05 | 340000.0 | 4.05 |
| 2020-07-01 | 3.92 | 3.71 | 3.85 | 3.77 | 331700.0 | 3.77 |
| 2020-06-30 | 4.18 | 3.83 | 3.95 | 3.86 | 345800.0 | 3.86 |
| 2020-06-29 | 4.15 | 3.73 | 3.85 | 3.94 | 527700.0 | 3.94 |
| 2020-06-26 | 4.36 | 3.79 | 4.36 | 3.93 | 4071200.0 | 3.93 |
| 2020-06-25 | 4.6 | 4.15 | 4.25 | 4.37 | 782200.0 | 4.37 |
| 2020-06-24 | 4.86 | 4.38 | 4.48 | 4.81 | 505600.0 | 4.81 |
| 2020-06-23 | 4.88 | 4.3 | 4.88 | 4.4 | 634800.0 | 4.4 |
| 2020-06-22 | 4.87 | 4.5 | 4.82 | 4.8 | 331200.0 | 4.8 |
| 2020-06-19 | 5.06 | 4.66 | 4.9 | 4.74 | 1713100.0 | 4.74 |
| 2020-06-18 | 4.88 | 4.49 | 4.49 | 4.82 | 591500.0 | 4.82 |
| 2020-06-17 | 4.74 | 4.16 | 4.31 | 4.59 | 475500.0 | 4.59 |
| 2020-06-16 | 4.75 | 4.17 | 4.7 | 4.2 | 274600.0 | 4.2 |
| 2020-06-15 | 4.7 | 4.05 | 4.09 | 4.53 | 579400.0 | 4.53 |
| 2020-06-12 | 4.37 | 4.04 | 4.17 | 4.11 | 219700.0 | 4.11 |
| 2020-06-11 | 4.19 | 3.87 | 4.11 | 3.98 | 355000.0 | 3.98 |
| 2020-06-10 | 4.74 | 4.28 | 4.73 | 4.3 | 313700.0 | 4.3 |
| 2020-06-09 | 4.99 | 4.5 | 4.61 | 4.68 | 354700.0 | 4.68 |
| 2020-06-08 | 4.8 | 4.41 | 4.5 | 4.69 | 383400.0 | 4.69 |
| 2020-06-05 | 4.46 | 4.01 | 4.11 | 4.39 | 400300.0 | 4.39 |
| 2020-06-04 | 4.24 | 3.95 | 4.13 | 3.98 | 230700.0 | 3.98 |
| 2020-06-03 | 4.22 | 3.92 | 3.95 | 4.18 | 317700.0 | 4.18 |
| 2020-06-02 | 4.07 | 3.8 | 3.9 | 3.87 | 212900.0 | 3.87 |
| 2020-06-01 | 3.9 | 3.6 | 3.64 | 3.84 | 237300.0 | 3.84 |
| 2020-05-29 | 3.9 | 3.59 | 3.9 | 3.6 | 311700.0 | 3.6 |
| 2020-05-28 | 4.02 | 3.9 | 4.0 | 3.92 | 178700.0 | 3.92 |
| 2020-05-27 | 4.15 | 3.96 | 4.1 | 4.06 | 226400.0 | 4.06 |
| 2020-05-26 | 4.2 | 3.98 | 4.1 | 3.98 | 250200.0 | 3.98 |
| 2020-05-22 | 4.19 | 3.9 | 4.11 | 3.95 | 220900.0 | 3.95 |
| 2020-05-21 | 4.15 | 3.85 | 3.9 | 4.06 | 213600.0 | 4.06 |
| 2020-05-20 | 4.09 | 3.61 | 3.74 | 3.91 | 269400.0 | 3.91 |
| 2020-05-19 | 3.79 | 3.55 | 3.7 | 3.66 | 184100.0 | 3.66 |
| 2020-05-18 | 3.74 | 3.42 | 3.48 | 3.7 | 463300.0 | 3.7 |
| 2020-05-15 | 3.54 | 3.17 | 3.46 | 3.34 | 179100.0 | 3.34 |
| 2020-05-14 | 3.4 | 2.95 | 3.3 | 3.35 | 295800.0 | 3.35 |
| 2020-05-13 | 3.81 | 3.23 | 3.75 | 3.24 | 359100.0 | 3.24 |
| 2020-05-12 | 4.07 | 3.69 | 3.99 | 3.72 | 243500.0 | 3.72 |
| 2020-05-11 | 4.34 | 3.94 | 4.24 | 3.97 | 193800.0 | 3.97 |
| 2020-05-08 | 4.48 | 3.86 | 3.95 | 4.34 | 621200.0 | 4.34 |
| 2020-05-07 | 4.15 | 3.85 | 3.85 | 3.9 | 255700.0 | 3.9 |
| 2020-05-06 | 4.27 | 3.83 | 4.22 | 3.83 | 253900.0 | 3.83 |
| 2020-05-05 | 4.45 | 4.15 | 4.22 | 4.23 | 195500.0 | 4.23 |
| 2020-05-04 | 4.28 | 4.03 | 4.03 | 4.15 | 112900.0 | 4.15 |
| 2020-05-01 | 4.5 | 3.96 | 4.42 | 4.11 | 217400.0 | 4.11 |
| 2020-04-30 | 4.5 | 4.08 | 4.21 | 4.5 | 306700.0 | 4.5 |
| 2020-04-29 | 4.25 | 3.95 | 4.0 | 4.19 | 194900.0 | 4.19 |
| 2020-04-28 | 4.1 | 3.9 | 4.05 | 3.95 | 184400.0 | 3.95 |
| 2020-04-27 | 4.24 | 3.91 | 4.2 | 4.0 | 153000.0 | 4.0 |
| 2020-04-24 | 4.23 | 3.8 | 4.2 | 4.0 | 284700.0 | 4.0 |
| 2020-04-23 | 4.51 | 4.14 | 4.14 | 4.25 | 319800.0 | 4.25 |
| 2020-04-22 | 4.24 | 3.88 | 3.91 | 4.12 | 287000.0 | 4.12 |
| 2020-04-21 | 3.9 | 3.75 | 3.9 | 3.85 | 157000.0 | 3.85 |
| 2020-04-20 | 3.96 | 3.7 | 3.77 | 3.9 | 159700.0 | 3.9 |
| 2020-04-17 | 4.1 | 3.7 | 4.0 | 3.8 | 120500.0 | 3.8 |
| 2020-04-16 | 4.22 | 3.65 | 3.83 | 3.93 | 142900.0 | 3.93 |
| 2020-04-15 | 3.85 | 3.5 | 3.7 | 3.82 | 159300.0 | 3.82 |
| 2020-04-14 | 3.85 | 3.6 | 3.69 | 3.79 | 329900.0 | 3.79 |
| 2020-04-13 | 3.74 | 3.5 | 3.6 | 3.6 | 265800.0 | 3.6 |
| 2020-04-09 | 3.79 | 3.34 | 3.56 | 3.7 | 324600.0 | 3.7 |
| 2020-04-08 | 3.45 | 2.96 | 3.09 | 3.39 | 263700.0 | 3.39 |
| 2020-04-07 | 3.06 | 2.73 | 2.73 | 2.99 | 294600.0 | 2.99 |
| 2020-04-06 | 2.97 | 2.59 | 2.75 | 2.67 | 588100.0 | 2.67 |
| 2020-04-03 | 3.19 | 2.73 | 3.0 | 2.88 | 309600.0 | 2.88 |
| 2020-04-02 | 3.15 | 2.91 | 3.01 | 3.0 | 166000.0 | 3.0 |
| 2020-04-01 | 3.32 | 2.85 | 2.85 | 3.0 | 191000.0 | 3.0 |
| 2020-03-31 | 3.24 | 2.83 | 3.08 | 2.95 | 357100.0 | 2.95 |
| 2020-03-30 | 3.33 | 2.85 | 3.33 | 3.13 | 212200.0 | 3.13 |
| 2020-03-27 | 3.08 | 2.73 | 2.99 | 2.85 | 207900.0 | 2.85 |
| 2020-03-26 | 3.3 | 2.89 | 2.93 | 3.06 | 404200.0 | 3.06 |
| 2020-03-25 | 3.0 | 2.43 | 2.87 | 2.88 | 333400.0 | 2.88 |
| 2020-03-24 | 2.76 | 2.4 | 2.52 | 2.73 | 342700.0 | 2.73 |
| 2020-03-23 | 2.3 | 1.89 | 2.03 | 2.25 | 278900.0 | 2.25 |
| 2020-03-20 | 2.32 | 2.0 | 2.15 | 2.06 | 444600.0 | 2.06 |
| 2020-03-19 | 2.79 | 1.51 | 1.53 | 2.0 | 594000.0 | 2.0 |
| 2020-03-18 | 2.16 | 1.26 | 2.11 | 1.48 | 748800.0 | 1.48 |
| 2020-03-17 | 2.44 | 2.11 | 2.32 | 2.22 | 428800.0 | 2.22 |
| 2020-03-16 | 2.85 | 2.18 | 2.49 | 2.25 | 1269000.0 | 2.25 |
| 2020-03-13 | 3.26 | 2.4 | 2.81 | 3.15 | 834200.0 | 3.15 |
| 2020-03-12 | 3.15 | 2.66 | 3.07 | 2.68 | 629500.0 | 2.68 |
| 2020-03-11 | 3.63 | 3.1 | 3.61 | 3.41 | 1385200.0 | 3.41 |
| 2020-03-10 | 4.29 | 3.56 | 4.13 | 3.75 | 858300.0 | 3.75 |
| 2020-03-09 | 4.4 | 3.85 | 4.27 | 4.03 | 569000.0 | 4.03 |
| 2020-03-06 | 5.13 | 4.52 | 4.77 | 4.78 | 138100.0 | 4.78 |
| 2020-03-05 | 5.41 | 4.85 | 5.17 | 4.86 | 130900.0 | 4.86 |
| 2020-03-04 | 5.5 | 5.1 | 5.5 | 5.31 | 111600.0 | 5.31 |
| 2020-03-03 | 5.4 | 5.16 | 5.31 | 5.3 | 100600.0 | 5.3 |
| 2020-03-02 | 5.45 | 5.04 | 5.11 | 5.25 | 229100.0 | 5.25 |
| 2020-02-28 | 5.43 | 5.01 | 5.24 | 5.21 | 178300.0 | 5.21 |
| 2020-02-27 | 5.5 | 4.85 | 4.99 | 5.32 | 244300.0 | 5.32 |
| 2020-02-26 | 5.29 | 4.8 | 5.06 | 5.01 | 400200.0 | 5.01 |
| 2020-02-25 | 5.4 | 5.09 | 5.27 | 5.1 | 126000.0 | 5.1 |
| 2020-02-24 | 5.56 | 5.2 | 5.56 | 5.29 | 144300.0 | 5.29 |
| 2020-02-21 | 5.75 | 5.55 | 5.69 | 5.56 | 224100.0 | 5.56 |
| 2020-02-20 | 5.85 | 5.25 | 5.28 | 5.72 | 197000.0 | 5.72 |
| 2020-02-19 | 5.57 | 5.28 | 5.55 | 5.32 | 260500.0 | 5.32 |
| 2020-02-18 | 5.8 | 5.56 | 5.8 | 5.57 | 230000.0 | 5.57 |