| 名前 | QuickLogic Corporation Common Stock |
| ティッカー | QUIK |
| 国 | United States |
| 上場年 | 1999.0 |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 7.27 | 6.22 | 7.16 | 7.06 | 874200.0 | 7.06 |
| 2021-02-12 | 8.17 | 5.62 | 5.68 | 7.04 | 3453200.0 | 7.04 |
| 2021-02-11 | 5.49 | 4.52 | 4.59 | 5.47 | 447700.0 | 5.47 |
| 2021-02-10 | 4.54 | 4.22 | 4.5 | 4.48 | 97900.0 | 4.48 |
| 2021-02-09 | 4.36 | 4.17 | 4.21 | 4.36 | 56300.0 | 4.36 |
| 2021-02-08 | 4.47 | 4.11 | 4.27 | 4.21 | 100000.0 | 4.21 |
| 2021-02-05 | 4.44 | 4.1 | 4.4 | 4.3 | 67000.0 | 4.3 |
| 2021-02-04 | 4.43 | 4.23 | 4.25 | 4.4 | 109000.0 | 4.4 |
| 2021-02-03 | 4.17 | 3.9 | 3.95 | 4.16 | 67900.0 | 4.16 |
| 2021-02-02 | 4.06 | 3.63 | 3.63 | 3.88 | 145200.0 | 3.88 |
| 2021-02-01 | 3.91 | 3.65 | 3.82 | 3.76 | 138200.0 | 3.76 |
| 2021-01-29 | 3.95 | 3.71 | 3.9 | 3.84 | 67400.0 | 3.84 |
| 2021-01-28 | 4.06 | 3.8 | 4.0 | 3.84 | 80100.0 | 3.84 |
| 2021-01-27 | 4.25 | 3.89 | 4.24 | 3.95 | 115200.0 | 3.95 |
| 2021-01-26 | 4.38 | 4.2 | 4.2 | 4.24 | 118200.0 | 4.24 |
| 2021-01-25 | 4.61 | 4.35 | 4.52 | 4.43 | 88300.0 | 4.43 |
| 2021-01-22 | 4.62 | 4.48 | 4.62 | 4.52 | 46700.0 | 4.52 |
| 2021-01-21 | 4.73 | 4.46 | 4.57 | 4.62 | 75600.0 | 4.62 |
| 2021-01-20 | 4.7 | 4.5 | 4.61 | 4.58 | 115700.0 | 4.58 |
| 2021-01-19 | 4.66 | 4.3 | 4.3 | 4.51 | 218700.0 | 4.51 |
| 2021-01-15 | 4.49 | 4.22 | 4.36 | 4.44 | 116900.0 | 4.44 |
| 2021-01-14 | 4.35 | 4.14 | 4.14 | 4.34 | 125000.0 | 4.34 |
| 2021-01-13 | 4.15 | 3.94 | 3.99 | 4.09 | 68200.0 | 4.09 |
| 2021-01-12 | 4.03 | 3.85 | 3.9 | 3.94 | 114600.0 | 3.94 |
| 2021-01-11 | 4.01 | 3.86 | 3.97 | 3.9 | 91100.0 | 3.9 |
| 2021-01-08 | 4.17 | 3.81 | 4.0 | 3.98 | 92400.0 | 3.98 |
| 2021-01-07 | 4.19 | 3.92 | 3.96 | 3.98 | 98200.0 | 3.98 |
| 2021-01-06 | 4.1 | 3.83 | 4.08 | 3.89 | 73900.0 | 3.89 |
| 2021-01-05 | 4.16 | 3.59 | 3.59 | 4.08 | 202500.0 | 4.08 |
| 2021-01-04 | 3.97 | 3.51 | 3.96 | 3.6 | 100700.0 | 3.6 |
| 2020-12-31 | 3.88 | 3.63 | 3.69 | 3.79 | 93000.0 | 3.79 |
| 2020-12-30 | 3.94 | 3.54 | 3.54 | 3.74 | 131800.0 | 3.74 |
| 2020-12-29 | 3.9 | 3.5 | 3.9 | 3.57 | 119000.0 | 3.57 |
| 2020-12-28 | 3.99 | 3.62 | 3.73 | 3.91 | 154400.0 | 3.91 |
| 2020-12-24 | 3.93 | 3.62 | 3.86 | 3.64 | 73600.0 | 3.64 |
| 2020-12-23 | 4.38 | 3.82 | 4.28 | 3.85 | 184900.0 | 3.85 |
| 2020-12-22 | 4.58 | 4.15 | 4.18 | 4.24 | 313300.0 | 4.24 |
| 2020-12-21 | 4.22 | 3.34 | 3.41 | 4.15 | 498300.0 | 4.15 |
| 2020-12-18 | 3.44 | 3.17 | 3.17 | 3.38 | 208200.0 | 3.38 |
| 2020-12-17 | 3.25 | 3.02 | 3.02 | 3.15 | 59800.0 | 3.15 |
| 2020-12-16 | 3.14 | 3.0 | 3.08 | 3.03 | 31100.0 | 3.03 |
| 2020-12-15 | 3.17 | 3.06 | 3.17 | 3.1 | 36700.0 | 3.1 |
| 2020-12-14 | 3.14 | 3.03 | 3.12 | 3.11 | 43800.0 | 3.11 |
| 2020-12-11 | 3.14 | 2.98 | 3.12 | 3.14 | 72700.0 | 3.14 |
| 2020-12-10 | 3.19 | 3.08 | 3.19 | 3.12 | 48400.0 | 3.12 |
| 2020-12-09 | 3.28 | 3.1 | 3.26 | 3.15 | 27500.0 | 3.15 |
| 2020-12-08 | 3.3 | 3.19 | 3.22 | 3.26 | 42300.0 | 3.26 |
| 2020-12-07 | 3.3 | 3.14 | 3.26 | 3.23 | 57800.0 | 3.23 |
| 2020-12-04 | 3.31 | 3.15 | 3.23 | 3.23 | 77700.0 | 3.23 |
| 2020-12-03 | 3.32 | 3.17 | 3.2 | 3.2 | 95400.0 | 3.2 |
| 2020-12-02 | 3.2 | 2.97 | 3.05 | 3.2 | 98200.0 | 3.2 |
| 2020-12-01 | 3.05 | 2.75 | 2.93 | 3.03 | 186400.0 | 3.03 |
| 2020-11-30 | 2.89 | 2.73 | 2.88 | 2.87 | 144600.0 | 2.87 |
| 2020-11-27 | 2.91 | 2.79 | 2.84 | 2.88 | 52300.0 | 2.88 |
| 2020-11-25 | 2.88 | 2.72 | 2.81 | 2.8 | 166800.0 | 2.8 |
| 2020-11-24 | 2.92 | 2.77 | 2.88 | 2.81 | 130200.0 | 2.81 |
| 2020-11-23 | 2.98 | 2.82 | 2.95 | 2.92 | 99600.0 | 2.92 |
| 2020-11-20 | 3.03 | 2.9 | 2.99 | 2.92 | 30600.0 | 2.92 |
| 2020-11-19 | 3.0 | 2.9 | 2.96 | 2.97 | 26900.0 | 2.97 |
| 2020-11-18 | 3.02 | 2.92 | 2.95 | 2.93 | 23600.0 | 2.93 |
| 2020-11-17 | 3.04 | 2.92 | 2.94 | 2.98 | 42200.0 | 2.98 |
| 2020-11-16 | 3.08 | 2.84 | 2.95 | 2.91 | 67600.0 | 2.91 |
| 2020-11-13 | 3.12 | 2.86 | 2.88 | 2.9 | 101200.0 | 2.9 |
| 2020-11-12 | 3.08 | 2.8 | 3.05 | 2.86 | 49000.0 | 2.86 |
| 2020-11-11 | 3.05 | 2.88 | 2.99 | 3.05 | 40000.0 | 3.05 |
| 2020-11-10 | 2.95 | 2.71 | 2.79 | 2.91 | 59200.0 | 2.91 |
| 2020-11-09 | 2.83 | 2.57 | 2.67 | 2.74 | 152900.0 | 2.74 |
| 2020-11-06 | 2.76 | 2.63 | 2.71 | 2.74 | 29700.0 | 2.74 |
| 2020-11-05 | 2.92 | 2.7 | 2.87 | 2.73 | 40800.0 | 2.73 |
| 2020-11-04 | 2.91 | 2.75 | 2.91 | 2.79 | 29900.0 | 2.79 |
| 2020-11-03 | 2.92 | 2.75 | 2.82 | 2.85 | 30900.0 | 2.85 |
| 2020-11-02 | 2.84 | 2.68 | 2.82 | 2.84 | 14800.0 | 2.84 |
| 2020-10-30 | 2.9 | 2.68 | 2.8 | 2.83 | 30400.0 | 2.83 |
| 2020-10-29 | 2.81 | 2.52 | 2.69 | 2.81 | 56900.0 | 2.81 |
| 2020-10-28 | 2.95 | 2.59 | 2.92 | 2.65 | 157300.0 | 2.65 |
| 2020-10-27 | 2.98 | 2.81 | 2.94 | 2.89 | 66500.0 | 2.89 |
| 2020-10-26 | 3.01 | 2.89 | 3.01 | 2.92 | 42000.0 | 2.92 |
| 2020-10-23 | 3.05 | 2.96 | 3.0 | 3.01 | 40800.0 | 3.01 |
| 2020-10-22 | 3.11 | 2.96 | 3.03 | 2.99 | 38400.0 | 2.99 |
| 2020-10-21 | 3.11 | 3.04 | 3.07 | 3.05 | 9100.0 | 3.05 |
| 2020-10-20 | 3.16 | 3.06 | 3.06 | 3.09 | 32000.0 | 3.09 |
| 2020-10-19 | 3.1 | 3.02 | 3.05 | 3.09 | 20300.0 | 3.09 |
| 2020-10-16 | 3.13 | 3.0 | 3.1 | 3.03 | 60900.0 | 3.03 |
| 2020-10-15 | 3.11 | 3.05 | 3.1 | 3.07 | 25600.0 | 3.07 |
| 2020-10-14 | 3.15 | 3.03 | 3.13 | 3.11 | 23300.0 | 3.11 |
| 2020-10-13 | 3.28 | 3.05 | 3.16 | 3.1 | 24100.0 | 3.1 |
| 2020-10-12 | 3.27 | 3.1 | 3.24 | 3.14 | 23100.0 | 3.14 |
| 2020-10-09 | 3.3 | 3.18 | 3.23 | 3.22 | 26200.0 | 3.22 |
| 2020-10-08 | 3.19 | 3.12 | 3.17 | 3.17 | 18400.0 | 3.17 |
| 2020-10-07 | 3.19 | 3.04 | 3.07 | 3.1 | 46400.0 | 3.1 |
| 2020-10-06 | 3.14 | 3.01 | 3.08 | 3.02 | 31700.0 | 3.02 |
| 2020-10-05 | 3.11 | 2.98 | 3.0 | 3.1 | 30400.0 | 3.1 |
| 2020-10-02 | 3.15 | 2.98 | 3.09 | 2.98 | 59400.0 | 2.98 |
| 2020-10-01 | 3.2 | 3.03 | 3.16 | 3.11 | 38300.0 | 3.11 |
| 2020-09-30 | 3.19 | 3.09 | 3.14 | 3.11 | 14300.0 | 3.11 |
| 2020-09-29 | 3.33 | 3.14 | 3.18 | 3.16 | 21800.0 | 3.16 |
| 2020-09-28 | 3.19 | 3.05 | 3.12 | 3.15 | 59000.0 | 3.15 |
| 2020-09-25 | 3.18 | 3.02 | 3.14 | 3.12 | 33600.0 | 3.12 |
| 2020-09-24 | 3.16 | 3.0 | 3.05 | 3.11 | 36300.0 | 3.11 |
| 2020-09-23 | 3.37 | 3.04 | 3.36 | 3.1 | 44200.0 | 3.1 |
| 2020-09-22 | 3.44 | 3.19 | 3.38 | 3.33 | 46000.0 | 3.33 |
| 2020-09-21 | 3.36 | 3.12 | 3.29 | 3.26 | 89600.0 | 3.26 |
| 2020-09-18 | 3.56 | 3.11 | 3.13 | 3.29 | 220500.0 | 3.29 |
| 2020-09-17 | 3.22 | 3.01 | 3.05 | 3.13 | 41200.0 | 3.13 |
| 2020-09-16 | 3.23 | 3.0 | 3.02 | 3.06 | 95800.0 | 3.06 |
| 2020-09-15 | 3.09 | 2.96 | 2.97 | 2.96 | 42800.0 | 2.96 |
| 2020-09-14 | 3.04 | 2.97 | 3.0 | 3.01 | 32900.0 | 3.01 |
| 2020-09-11 | 3.07 | 2.92 | 3.07 | 2.97 | 68800.0 | 2.97 |
| 2020-09-10 | 3.13 | 2.98 | 3.02 | 3.05 | 48100.0 | 3.05 |
| 2020-09-09 | 3.24 | 2.98 | 3.02 | 3.02 | 63900.0 | 3.02 |
| 2020-09-08 | 3.1 | 2.94 | 3.04 | 3.01 | 40300.0 | 3.01 |
| 2020-09-04 | 3.07 | 2.89 | 2.94 | 3.01 | 50100.0 | 3.01 |
| 2020-09-03 | 3.13 | 2.88 | 3.05 | 2.94 | 183200.0 | 2.94 |
| 2020-09-02 | 3.29 | 3.03 | 3.06 | 3.2 | 83200.0 | 3.2 |
| 2020-09-01 | 3.18 | 3.0 | 3.1 | 3.02 | 65700.0 | 3.02 |
| 2020-08-31 | 3.3 | 2.99 | 3.28 | 3.2 | 60400.0 | 3.2 |
| 2020-08-28 | 3.25 | 2.98 | 3.06 | 3.23 | 109200.0 | 3.23 |
| 2020-08-27 | 3.09 | 2.93 | 2.99 | 3.02 | 69100.0 | 3.02 |
| 2020-08-26 | 3.04 | 2.96 | 3.04 | 3.02 | 67200.0 | 3.02 |
| 2020-08-25 | 3.06 | 2.96 | 3.0 | 3.02 | 65100.0 | 3.02 |
| 2020-08-24 | 3.19 | 2.97 | 3.06 | 3.0 | 81900.0 | 3.0 |
| 2020-08-21 | 3.31 | 2.95 | 3.24 | 3.0 | 283000.0 | 3.0 |
| 2020-08-20 | 3.34 | 3.17 | 3.27 | 3.23 | 121700.0 | 3.23 |
| 2020-08-19 | 3.41 | 3.2 | 3.34 | 3.28 | 81800.0 | 3.28 |
| 2020-08-18 | 3.36 | 3.21 | 3.36 | 3.23 | 79300.0 | 3.23 |
| 2020-08-17 | 3.55 | 3.33 | 3.54 | 3.39 | 80900.0 | 3.39 |
| 2020-08-14 | 3.57 | 3.42 | 3.54 | 3.48 | 39500.0 | 3.48 |
| 2020-08-13 | 3.65 | 3.47 | 3.62 | 3.53 | 63300.0 | 3.53 |
| 2020-08-12 | 3.83 | 3.6 | 3.72 | 3.62 | 53900.0 | 3.62 |
| 2020-08-11 | 3.86 | 3.59 | 3.7 | 3.71 | 75200.0 | 3.71 |
| 2020-08-10 | 3.75 | 3.55 | 3.75 | 3.65 | 57500.0 | 3.65 |
| 2020-08-07 | 3.68 | 3.45 | 3.5 | 3.65 | 100600.0 | 3.65 |
| 2020-08-06 | 3.8 | 3.28 | 3.8 | 3.5 | 258100.0 | 3.5 |
| 2020-08-05 | 4.08 | 3.88 | 4.07 | 4.0 | 67200.0 | 4.0 |
| 2020-08-04 | 4.2 | 3.83 | 3.93 | 4.0 | 151700.0 | 4.0 |
| 2020-08-03 | 4.04 | 3.89 | 4.04 | 3.9 | 74700.0 | 3.9 |
| 2020-07-31 | 4.11 | 3.76 | 3.84 | 3.99 | 107900.0 | 3.99 |
| 2020-07-30 | 3.96 | 3.75 | 3.93 | 3.8 | 78500.0 | 3.8 |
| 2020-07-29 | 4.16 | 3.91 | 4.16 | 3.96 | 58700.0 | 3.96 |
| 2020-07-28 | 4.16 | 3.8 | 4.15 | 4.1 | 134100.0 | 4.1 |
| 2020-07-27 | 4.43 | 3.93 | 3.98 | 4.07 | 250400.0 | 4.07 |
| 2020-07-24 | 3.92 | 3.6 | 3.76 | 3.9 | 117300.0 | 3.9 |
| 2020-07-23 | 3.91 | 3.51 | 3.58 | 3.69 | 262500.0 | 3.69 |
| 2020-07-22 | 3.7 | 3.34 | 3.53 | 3.61 | 115600.0 | 3.61 |
| 2020-07-21 | 3.57 | 3.41 | 3.45 | 3.52 | 32900.0 | 3.52 |
| 2020-07-20 | 3.51 | 3.29 | 3.5 | 3.41 | 58300.0 | 3.41 |
| 2020-07-17 | 3.52 | 3.36 | 3.48 | 3.51 | 89300.0 | 3.51 |
| 2020-07-16 | 3.5 | 3.19 | 3.32 | 3.5 | 100500.0 | 3.5 |
| 2020-07-15 | 3.37 | 3.06 | 3.14 | 3.3 | 165900.0 | 3.3 |
| 2020-07-14 | 3.16 | 3.02 | 3.1 | 3.09 | 63100.0 | 3.09 |
| 2020-07-13 | 3.53 | 3.1 | 3.5 | 3.13 | 196100.0 | 3.13 |
| 2020-07-10 | 3.48 | 3.3 | 3.38 | 3.47 | 86600.0 | 3.47 |
| 2020-07-09 | 3.43 | 3.25 | 3.41 | 3.41 | 113500.0 | 3.41 |
| 2020-07-08 | 3.38 | 3.09 | 3.2 | 3.36 | 103900.0 | 3.36 |
| 2020-07-07 | 3.25 | 3.08 | 3.18 | 3.13 | 72000.0 | 3.13 |
| 2020-07-06 | 3.25 | 3.02 | 3.02 | 3.2 | 140700.0 | 3.2 |
| 2020-07-02 | 3.19 | 3.02 | 3.12 | 3.02 | 86800.0 | 3.02 |
| 2020-07-01 | 3.27 | 3.1 | 3.16 | 3.1 | 104600.0 | 3.1 |
| 2020-06-30 | 3.22 | 3.03 | 3.06 | 3.08 | 121700.0 | 3.08 |
| 2020-06-29 | 3.21 | 2.99 | 3.18 | 3.06 | 253700.0 | 3.06 |
| 2020-06-26 | 3.4 | 3.02 | 3.35 | 3.16 | 284100.0 | 3.16 |
| 2020-06-25 | 3.41 | 3.21 | 3.38 | 3.25 | 127400.0 | 3.25 |
| 2020-06-24 | 3.45 | 3.21 | 3.44 | 3.38 | 125200.0 | 3.38 |
| 2020-06-23 | 3.52 | 3.39 | 3.46 | 3.45 | 108600.0 | 3.45 |
| 2020-06-22 | 3.64 | 3.37 | 3.64 | 3.42 | 235200.0 | 3.42 |
| 2020-06-19 | 3.86 | 3.54 | 3.68 | 3.6 | 192600.0 | 3.6 |
| 2020-06-18 | 3.78 | 3.5 | 3.5 | 3.65 | 1051300.0 | 3.65 |
| 2020-06-17 | 4.84 | 4.33 | 4.73 | 4.47 | 69300.0 | 4.47 |
| 2020-06-16 | 5.42 | 4.61 | 5.12 | 4.72 | 138900.0 | 4.72 |
| 2020-06-15 | 5.18 | 4.73 | 4.86 | 5.02 | 60700.0 | 5.02 |
| 2020-06-12 | 4.86 | 4.72 | 4.86 | 4.84 | 14800.0 | 4.84 |
| 2020-06-11 | 5.2 | 4.65 | 5.2 | 4.76 | 57400.0 | 4.76 |
| 2020-06-10 | 5.49 | 5.22 | 5.49 | 5.28 | 31900.0 | 5.28 |
| 2020-06-09 | 5.64 | 5.36 | 5.57 | 5.46 | 61900.0 | 5.46 |
| 2020-06-08 | 5.7 | 5.18 | 5.36 | 5.66 | 63900.0 | 5.66 |
| 2020-06-05 | 5.64 | 5.26 | 5.49 | 5.36 | 49000.0 | 5.36 |
| 2020-06-04 | 5.58 | 5.3 | 5.4 | 5.36 | 65600.0 | 5.36 |
| 2020-06-03 | 5.6 | 5.38 | 5.38 | 5.53 | 32900.0 | 5.53 |
| 2020-06-02 | 5.64 | 5.26 | 5.64 | 5.52 | 32300.0 | 5.52 |
| 2020-06-01 | 5.73 | 4.95 | 4.95 | 5.52 | 98700.0 | 5.52 |
| 2020-05-29 | 5.13 | 4.77 | 5.01 | 4.92 | 96200.0 | 4.92 |
| 2020-05-28 | 5.5 | 5.07 | 5.5 | 5.1 | 34800.0 | 5.1 |
| 2020-05-27 | 5.61 | 4.93 | 5.25 | 5.53 | 67900.0 | 5.53 |
| 2020-05-26 | 5.54 | 4.9 | 4.9 | 5.26 | 137500.0 | 5.26 |
| 2020-05-22 | 4.9 | 4.6 | 4.78 | 4.9 | 56700.0 | 4.9 |
| 2020-05-21 | 4.87 | 4.54 | 4.67 | 4.81 | 48000.0 | 4.81 |
| 2020-05-20 | 4.89 | 4.56 | 4.74 | 4.68 | 43500.0 | 4.68 |
| 2020-05-19 | 4.95 | 4.59 | 4.79 | 4.74 | 146400.0 | 4.74 |
| 2020-05-18 | 4.98 | 4.71 | 4.86 | 4.79 | 97000.0 | 4.79 |
| 2020-05-15 | 4.65 | 4.5 | 4.64 | 4.64 | 33700.0 | 4.64 |
| 2020-05-14 | 4.64 | 4.1 | 4.18 | 4.64 | 90500.0 | 4.64 |
| 2020-05-13 | 4.61 | 4.16 | 4.33 | 4.31 | 71700.0 | 4.31 |
| 2020-05-12 | 4.82 | 4.07 | 4.33 | 4.32 | 120300.0 | 4.32 |
| 2020-05-11 | 4.55 | 3.9 | 4.55 | 3.96 | 196800.0 | 3.96 |
| 2020-05-08 | 5.0 | 4.43 | 5.0 | 4.5 | 73100.0 | 4.5 |
| 2020-05-07 | 5.1 | 4.54 | 4.79 | 4.97 | 128100.0 | 4.97 |
| 2020-05-06 | 4.75 | 4.43 | 4.73 | 4.56 | 27000.0 | 4.56 |
| 2020-05-05 | 5.0 | 4.58 | 4.7 | 4.58 | 77300.0 | 4.58 |
| 2020-05-04 | 4.69 | 4.3 | 4.4 | 4.6 | 47500.0 | 4.6 |
| 2020-05-01 | 4.86 | 4.29 | 4.75 | 4.45 | 72300.0 | 4.45 |
| 2020-04-30 | 4.95 | 4.35 | 4.6 | 4.63 | 76300.0 | 4.63 |
| 2020-04-29 | 4.48 | 4.22 | 4.34 | 4.25 | 48300.0 | 4.25 |
| 2020-04-28 | 4.66 | 4.26 | 4.65 | 4.31 | 21800.0 | 4.31 |
| 2020-04-27 | 4.95 | 4.19 | 4.79 | 4.31 | 64600.0 | 4.31 |
| 2020-04-24 | 4.56 | 3.97 | 4.0 | 4.56 | 123600.0 | 4.56 |
| 2020-04-23 | 4.05 | 3.1 | 3.14 | 4.01 | 164300.0 | 4.01 |
| 2020-04-22 | 3.19 | 2.99 | 3.02 | 3.03 | 28100.0 | 3.03 |
| 2020-04-21 | 3.23 | 2.98 | 3.21 | 3.02 | 9700.0 | 3.02 |
| 2020-04-20 | 3.25 | 3.0 | 3.04 | 3.13 | 28700.0 | 3.13 |
| 2020-04-17 | 3.14 | 2.97 | 2.97 | 3.08 | 11500.0 | 3.08 |
| 2020-04-16 | 3.1 | 2.9 | 3.1 | 2.97 | 18500.0 | 2.97 |
| 2020-04-15 | 3.19 | 2.91 | 3.18 | 3.06 | 20600.0 | 3.06 |
| 2020-04-14 | 3.31 | 3.03 | 3.16 | 3.11 | 51700.0 | 3.11 |
| 2020-04-13 | 3.06 | 2.85 | 2.93 | 3.01 | 33500.0 | 3.01 |
| 2020-04-09 | 3.07 | 2.8 | 2.82 | 2.8 | 52800.0 | 2.8 |
| 2020-04-08 | 3.09 | 2.63 | 2.77 | 2.79 | 84300.0 | 2.79 |
| 2020-04-07 | 2.87 | 2.52 | 2.69 | 2.72 | 59000.0 | 2.72 |
| 2020-04-06 | 2.83 | 2.53 | 2.59 | 2.61 | 53500.0 | 2.61 |
| 2020-04-03 | 2.62 | 2.32 | 2.61 | 2.43 | 21400.0 | 2.43 |
| 2020-04-02 | 2.76 | 2.38 | 2.45 | 2.56 | 33400.0 | 2.56 |
| 2020-04-01 | 2.82 | 2.41 | 2.77 | 2.44 | 49700.0 | 2.44 |
| 2020-03-31 | 2.92 | 2.62 | 2.62 | 2.84 | 42100.0 | 2.84 |
| 2020-03-30 | 3.07 | 2.49 | 2.94 | 2.51 | 103200.0 | 2.51 |
| 2020-03-27 | 3.09 | 2.82 | 3.09 | 3.04 | 23900.0 | 3.04 |
| 2020-03-26 | 3.14 | 2.82 | 2.82 | 3.13 | 54100.0 | 3.13 |
| 2020-03-25 | 3.22 | 2.7 | 2.93 | 2.81 | 59900.0 | 2.81 |
| 2020-03-24 | 3.02 | 2.3 | 2.46 | 2.7 | 96300.0 | 2.7 |
| 2020-03-23 | 2.43 | 2.17 | 2.4 | 2.2 | 40800.0 | 2.2 |
| 2020-03-20 | 2.6 | 2.41 | 2.41 | 2.52 | 36900.0 | 2.52 |
| 2020-03-19 | 2.6 | 2.12 | 2.6 | 2.4 | 64400.0 | 2.4 |
| 2020-03-18 | 2.8 | 2.41 | 2.62 | 2.55 | 81500.0 | 2.55 |
| 2020-03-17 | 2.85 | 2.6 | 2.75 | 2.76 | 112400.0 | 2.76 |
| 2020-03-16 | 3.1 | 2.53 | 3.02 | 2.8 | 111400.0 | 2.8 |
| 2020-03-13 | 3.61 | 3.1 | 3.5 | 3.12 | 74900.0 | 3.12 |
| 2020-03-12 | 3.98 | 2.92 | 3.94 | 3.36 | 184300.0 | 3.36 |
| 2020-03-11 | 4.26 | 3.9 | 4.2 | 4.12 | 29100.0 | 4.12 |
| 2020-03-10 | 4.38 | 3.85 | 4.37 | 4.38 | 42400.0 | 4.38 |
| 2020-03-09 | 4.49 | 3.87 | 4.24 | 4.47 | 57700.0 | 4.47 |
| 2020-03-06 | 4.68 | 4.56 | 4.56 | 4.64 | 10900.0 | 4.64 |
| 2020-03-05 | 5.09 | 4.6 | 5.09 | 4.72 | 37000.0 | 4.72 |
| 2020-03-04 | 5.18 | 4.61 | 4.71 | 5.18 | 28700.0 | 5.18 |
| 2020-03-03 | 4.9 | 4.66 | 4.72 | 4.7 | 31300.0 | 4.7 |
| 2020-03-02 | 4.92 | 4.27 | 4.81 | 4.66 | 42400.0 | 4.66 |
| 2020-02-28 | 4.94 | 4.57 | 4.74 | 4.94 | 51500.0 | 4.94 |
| 2020-02-27 | 5.18 | 4.7 | 4.82 | 4.91 | 60000.0 | 4.91 |
| 2020-02-26 | 5.29 | 4.9 | 5.16 | 5.2 | 37600.0 | 5.2 |
| 2020-02-25 | 5.45 | 5.07 | 5.45 | 5.14 | 24700.0 | 5.14 |
| 2020-02-24 | 5.46 | 4.93 | 5.2 | 5.34 | 53500.0 | 5.34 |
| 2020-02-21 | 5.49 | 5.33 | 5.4 | 5.49 | 16700.0 | 5.49 |
| 2020-02-20 | 5.55 | 5.36 | 5.4 | 5.49 | 19700.0 | 5.49 |
| 2020-02-19 | 5.74 | 5.25 | 5.74 | 5.3 | 75900.0 | 5.3 |
| 2020-02-18 | 6.0 | 5.52 | 6.0 | 5.85 | 61600.0 | 5.85 |