| 名前 | Quotient Technology Inc. Common Stock |
| ティッカー | QUOT |
| 国 | nan |
| 上場年 | 2014.0 |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 12.87 | 12.06 | 12.69 | 12.6 | 1308300.0 | 12.6 |
| 2021-02-12 | 13.68 | 12.58 | 12.95 | 12.71 | 1911600.0 | 12.71 |
| 2021-02-11 | 13.68 | 11.55 | 12.1 | 13.34 | 5920200.0 | 13.34 |
| 2021-02-10 | 10.23 | 9.68 | 9.94 | 10.09 | 860800.0 | 10.09 |
| 2021-02-09 | 10.18 | 9.81 | 10.15 | 9.87 | 679200.0 | 9.87 |
| 2021-02-08 | 10.2 | 9.91 | 9.91 | 10.13 | 799900.0 | 10.13 |
| 2021-02-05 | 10.08 | 9.74 | 9.8 | 9.89 | 372000.0 | 9.89 |
| 2021-02-04 | 9.78 | 9.46 | 9.6 | 9.7 | 265100.0 | 9.7 |
| 2021-02-03 | 9.7 | 9.16 | 9.19 | 9.58 | 553300.0 | 9.58 |
| 2021-02-02 | 9.3 | 8.92 | 9.06 | 9.21 | 305800.0 | 9.21 |
| 2021-02-01 | 9.04 | 8.72 | 8.9 | 9.0 | 389000.0 | 9.0 |
| 2021-01-29 | 9.15 | 8.82 | 9.0 | 8.86 | 543400.0 | 8.86 |
| 2021-01-28 | 9.31 | 8.81 | 9.3 | 9.04 | 527700.0 | 9.04 |
| 2021-01-27 | 9.63 | 8.83 | 9.6 | 9.14 | 886000.0 | 9.14 |
| 2021-01-26 | 10.17 | 9.8 | 10.17 | 9.84 | 350900.0 | 9.84 |
| 2021-01-25 | 10.29 | 9.82 | 10.18 | 10.12 | 304600.0 | 10.12 |
| 2021-01-22 | 10.21 | 9.94 | 9.94 | 10.19 | 298200.0 | 10.19 |
| 2021-01-21 | 10.14 | 9.96 | 10.14 | 10.09 | 280300.0 | 10.09 |
| 2021-01-20 | 10.15 | 9.95 | 10.1 | 10.11 | 442200.0 | 10.11 |
| 2021-01-19 | 10.09 | 9.79 | 9.97 | 10.02 | 475800.0 | 10.02 |
| 2021-01-15 | 10.01 | 9.8 | 9.92 | 9.87 | 261600.0 | 9.87 |
| 2021-01-14 | 10.21 | 9.87 | 9.87 | 10.08 | 395300.0 | 10.08 |
| 2021-01-13 | 9.91 | 9.55 | 9.88 | 9.82 | 441200.0 | 9.82 |
| 2021-01-12 | 10.04 | 9.69 | 9.71 | 9.89 | 258800.0 | 9.89 |
| 2021-01-11 | 9.95 | 9.59 | 9.74 | 9.71 | 325800.0 | 9.71 |
| 2021-01-08 | 10.22 | 9.87 | 10.15 | 9.89 | 400700.0 | 9.89 |
| 2021-01-07 | 10.5 | 9.74 | 9.74 | 9.98 | 811300.0 | 9.98 |
| 2021-01-06 | 9.85 | 9.42 | 9.49 | 9.74 | 512100.0 | 9.74 |
| 2021-01-05 | 9.68 | 9.39 | 9.47 | 9.41 | 362700.0 | 9.41 |
| 2021-01-04 | 9.76 | 9.28 | 9.53 | 9.64 | 451800.0 | 9.64 |
| 2020-12-31 | 9.6 | 9.27 | 9.57 | 9.42 | 569200.0 | 9.42 |
| 2020-12-30 | 9.7 | 9.51 | 9.66 | 9.55 | 309400.0 | 9.55 |
| 2020-12-29 | 9.8 | 9.56 | 9.8 | 9.63 | 310200.0 | 9.63 |
| 2020-12-28 | 9.78 | 9.52 | 9.77 | 9.75 | 237700.0 | 9.75 |
| 2020-12-24 | 9.69 | 9.53 | 9.66 | 9.65 | 98800.0 | 9.65 |
| 2020-12-23 | 9.77 | 9.51 | 9.7 | 9.68 | 261000.0 | 9.68 |
| 2020-12-22 | 9.56 | 9.27 | 9.38 | 9.53 | 408400.0 | 9.53 |
| 2020-12-21 | 9.4 | 9.21 | 9.26 | 9.35 | 395800.0 | 9.35 |
| 2020-12-18 | 9.48 | 9.29 | 9.36 | 9.47 | 1072800.0 | 9.47 |
| 2020-12-17 | 9.39 | 9.09 | 9.15 | 9.33 | 495000.0 | 9.33 |
| 2020-12-16 | 9.12 | 8.86 | 9.0 | 9.07 | 412200.0 | 9.07 |
| 2020-12-15 | 8.96 | 8.66 | 8.84 | 8.95 | 573600.0 | 8.95 |
| 2020-12-14 | 8.88 | 8.67 | 8.74 | 8.78 | 599300.0 | 8.78 |
| 2020-12-11 | 8.67 | 8.5 | 8.53 | 8.66 | 260300.0 | 8.66 |
| 2020-12-10 | 8.64 | 8.46 | 8.56 | 8.6 | 287000.0 | 8.6 |
| 2020-12-09 | 8.71 | 8.51 | 8.6 | 8.55 | 467600.0 | 8.55 |
| 2020-12-08 | 8.61 | 8.3 | 8.34 | 8.57 | 365400.0 | 8.57 |
| 2020-12-07 | 8.6 | 8.3 | 8.55 | 8.39 | 337300.0 | 8.39 |
| 2020-12-04 | 8.56 | 7.9 | 7.96 | 8.53 | 948300.0 | 8.53 |
| 2020-12-03 | 7.94 | 7.72 | 7.8 | 7.93 | 701300.0 | 7.93 |
| 2020-12-02 | 7.83 | 7.58 | 7.69 | 7.67 | 526600.0 | 7.67 |
| 2020-12-01 | 7.8 | 7.46 | 7.53 | 7.77 | 577400.0 | 7.77 |
| 2020-11-30 | 7.56 | 7.35 | 7.54 | 7.45 | 702200.0 | 7.45 |
| 2020-11-27 | 7.58 | 7.42 | 7.42 | 7.56 | 189100.0 | 7.56 |
| 2020-11-25 | 7.64 | 7.36 | 7.52 | 7.41 | 555200.0 | 7.41 |
| 2020-11-24 | 7.6 | 7.44 | 7.52 | 7.52 | 502800.0 | 7.52 |
| 2020-11-23 | 7.6 | 7.37 | 7.56 | 7.5 | 514800.0 | 7.5 |
| 2020-11-20 | 7.66 | 7.24 | 7.47 | 7.57 | 2013000.0 | 7.57 |
| 2020-11-19 | 7.6 | 7.22 | 7.4 | 7.51 | 1319200.0 | 7.51 |
| 2020-11-18 | 7.48 | 7.28 | 7.31 | 7.4 | 611500.0 | 7.4 |
| 2020-11-17 | 7.36 | 7.2 | 7.36 | 7.31 | 505500.0 | 7.31 |
| 2020-11-16 | 7.46 | 7.13 | 7.13 | 7.37 | 778300.0 | 7.37 |
| 2020-11-13 | 7.24 | 6.96 | 7.14 | 7.14 | 361300.0 | 7.14 |
| 2020-11-12 | 7.24 | 6.96 | 7.18 | 7.12 | 685100.0 | 7.12 |
| 2020-11-11 | 7.43 | 7.12 | 7.32 | 7.21 | 500500.0 | 7.21 |
| 2020-11-10 | 7.43 | 7.05 | 7.43 | 7.32 | 565600.0 | 7.32 |
| 2020-11-09 | 7.86 | 7.34 | 7.81 | 7.37 | 2181700.0 | 7.37 |
| 2020-11-06 | 8.2 | 7.21 | 7.82 | 7.42 | 2021400.0 | 7.42 |
| 2020-11-05 | 9.88 | 9.21 | 9.3 | 9.5 | 1056400.0 | 9.5 |
| 2020-11-04 | 9.34 | 8.88 | 8.91 | 9.25 | 381200.0 | 9.25 |
| 2020-11-03 | 9.22 | 9.01 | 9.2 | 9.09 | 513900.0 | 9.09 |
| 2020-11-02 | 9.1 | 8.82 | 8.94 | 9.07 | 458500.0 | 9.07 |
| 2020-10-30 | 9.16 | 8.8 | 9.13 | 8.9 | 581400.0 | 8.9 |
| 2020-10-29 | 9.23 | 8.71 | 8.81 | 9.15 | 667200.0 | 9.15 |
| 2020-10-28 | 8.92 | 8.45 | 8.55 | 8.81 | 453500.0 | 8.81 |
| 2020-10-27 | 8.89 | 8.7 | 8.76 | 8.72 | 204800.0 | 8.72 |
| 2020-10-26 | 8.94 | 8.63 | 8.71 | 8.75 | 200000.0 | 8.75 |
| 2020-10-23 | 8.93 | 8.62 | 8.73 | 8.86 | 272400.0 | 8.86 |
| 2020-10-22 | 8.76 | 8.43 | 8.49 | 8.72 | 757800.0 | 8.72 |
| 2020-10-21 | 8.64 | 8.39 | 8.45 | 8.47 | 240000.0 | 8.47 |
| 2020-10-20 | 8.62 | 8.28 | 8.37 | 8.43 | 332600.0 | 8.43 |
| 2020-10-19 | 8.54 | 8.26 | 8.39 | 8.31 | 269700.0 | 8.31 |
| 2020-10-16 | 8.61 | 8.3 | 8.36 | 8.35 | 258200.0 | 8.35 |
| 2020-10-15 | 8.65 | 8.22 | 8.55 | 8.37 | 348100.0 | 8.37 |
| 2020-10-14 | 8.79 | 8.4 | 8.49 | 8.7 | 1366000.0 | 8.7 |
| 2020-10-13 | 8.63 | 8.35 | 8.44 | 8.46 | 292700.0 | 8.46 |
| 2020-10-12 | 8.7 | 8.44 | 8.61 | 8.49 | 433900.0 | 8.49 |
| 2020-10-09 | 8.95 | 8.49 | 8.49 | 8.63 | 488700.0 | 8.63 |
| 2020-10-08 | 8.42 | 8.17 | 8.22 | 8.34 | 327800.0 | 8.34 |
| 2020-10-07 | 8.08 | 7.87 | 7.91 | 8.07 | 474600.0 | 8.07 |
| 2020-10-06 | 8.26 | 7.73 | 8.26 | 7.75 | 366200.0 | 7.75 |
| 2020-10-05 | 8.16 | 7.8 | 7.85 | 8.12 | 353700.0 | 8.12 |
| 2020-10-02 | 7.8 | 7.48 | 7.5 | 7.78 | 310000.0 | 7.78 |
| 2020-10-01 | 7.71 | 7.33 | 7.44 | 7.71 | 579600.0 | 7.71 |
| 2020-09-30 | 7.65 | 7.36 | 7.64 | 7.38 | 360600.0 | 7.38 |
| 2020-09-29 | 7.57 | 7.32 | 7.55 | 7.55 | 206900.0 | 7.55 |
| 2020-09-28 | 7.63 | 7.43 | 7.49 | 7.5 | 275200.0 | 7.5 |
| 2020-09-25 | 7.36 | 6.91 | 6.95 | 7.36 | 376800.0 | 7.36 |
| 2020-09-24 | 7.26 | 6.92 | 7.07 | 7.03 | 495200.0 | 7.03 |
| 2020-09-23 | 7.51 | 7.12 | 7.37 | 7.14 | 458700.0 | 7.14 |
| 2020-09-22 | 7.4 | 7.13 | 7.24 | 7.38 | 341300.0 | 7.38 |
| 2020-09-21 | 7.22 | 7.04 | 7.16 | 7.2 | 511100.0 | 7.2 |
| 2020-09-18 | 7.35 | 7.13 | 7.23 | 7.29 | 931600.0 | 7.29 |
| 2020-09-17 | 7.31 | 7.13 | 7.13 | 7.17 | 372600.0 | 7.17 |
| 2020-09-16 | 7.48 | 7.26 | 7.45 | 7.29 | 684700.0 | 7.29 |
| 2020-09-15 | 7.7 | 7.36 | 7.7 | 7.41 | 1293100.0 | 7.41 |
| 2020-09-14 | 7.67 | 7.28 | 7.42 | 7.63 | 414700.0 | 7.63 |
| 2020-09-11 | 7.65 | 7.36 | 7.55 | 7.36 | 326100.0 | 7.36 |
| 2020-09-10 | 7.82 | 7.51 | 7.76 | 7.51 | 412000.0 | 7.51 |
| 2020-09-09 | 7.81 | 7.5 | 7.59 | 7.74 | 531500.0 | 7.74 |
| 2020-09-08 | 7.86 | 7.53 | 7.81 | 7.54 | 469300.0 | 7.54 |
| 2020-09-04 | 8.27 | 7.82 | 8.26 | 7.94 | 527000.0 | 7.94 |
| 2020-09-03 | 8.85 | 8.16 | 8.85 | 8.23 | 421300.0 | 8.23 |
| 2020-09-02 | 9.06 | 8.63 | 9.04 | 8.83 | 567900.0 | 8.83 |
| 2020-09-01 | 9.11 | 8.59 | 8.7 | 9.07 | 711600.0 | 9.07 |
| 2020-08-31 | 9.16 | 8.65 | 9.16 | 8.71 | 556200.0 | 8.71 |
| 2020-08-28 | 9.31 | 9.0 | 9.31 | 9.18 | 260300.0 | 9.18 |
| 2020-08-27 | 9.4 | 9.23 | 9.39 | 9.28 | 404500.0 | 9.28 |
| 2020-08-26 | 9.32 | 9.19 | 9.24 | 9.31 | 467300.0 | 9.31 |
| 2020-08-25 | 9.22 | 9.04 | 9.22 | 9.17 | 262600.0 | 9.17 |
| 2020-08-24 | 9.23 | 9.03 | 9.05 | 9.19 | 459500.0 | 9.19 |
| 2020-08-21 | 9.21 | 8.74 | 8.78 | 9.05 | 751000.0 | 9.05 |
| 2020-08-20 | 8.89 | 8.75 | 8.81 | 8.76 | 204400.0 | 8.76 |
| 2020-08-19 | 9.17 | 8.89 | 9.12 | 8.93 | 413200.0 | 8.93 |
| 2020-08-18 | 9.17 | 8.92 | 9.1 | 9.09 | 405700.0 | 9.09 |
| 2020-08-17 | 9.12 | 8.75 | 8.99 | 9.05 | 557500.0 | 9.05 |
| 2020-08-14 | 9.0 | 8.73 | 8.74 | 8.93 | 294300.0 | 8.93 |
| 2020-08-13 | 8.99 | 8.73 | 8.85 | 8.81 | 248000.0 | 8.81 |
| 2020-08-12 | 9.16 | 8.8 | 9.16 | 8.82 | 296800.0 | 8.82 |
| 2020-08-11 | 9.42 | 8.97 | 9.3 | 8.99 | 409500.0 | 8.99 |
| 2020-08-10 | 9.44 | 9.16 | 9.36 | 9.22 | 396000.0 | 9.22 |
| 2020-08-07 | 9.61 | 9.25 | 9.34 | 9.31 | 438600.0 | 9.31 |
| 2020-08-06 | 9.9 | 9.25 | 9.85 | 9.34 | 740900.0 | 9.34 |
| 2020-08-05 | 10.16 | 9.2 | 9.2 | 9.76 | 1586300.0 | 9.76 |
| 2020-08-04 | 8.74 | 8.41 | 8.5 | 8.72 | 625400.0 | 8.72 |
| 2020-08-03 | 8.57 | 8.02 | 8.1 | 8.48 | 605900.0 | 8.48 |
| 2020-07-31 | 8.07 | 7.78 | 7.94 | 8.01 | 674800.0 | 8.01 |
| 2020-07-30 | 8.05 | 7.77 | 7.82 | 8.02 | 494500.0 | 8.02 |
| 2020-07-29 | 7.99 | 7.84 | 7.9 | 7.91 | 373600.0 | 7.91 |
| 2020-07-28 | 8.03 | 7.76 | 7.78 | 7.85 | 536500.0 | 7.85 |
| 2020-07-27 | 7.8 | 7.62 | 7.71 | 7.79 | 250100.0 | 7.79 |
| 2020-07-24 | 7.81 | 7.62 | 7.81 | 7.7 | 252000.0 | 7.7 |
| 2020-07-23 | 8.06 | 7.76 | 7.82 | 7.85 | 395100.0 | 7.85 |
| 2020-07-22 | 8.01 | 7.67 | 7.67 | 7.83 | 851600.0 | 7.83 |
| 2020-07-21 | 7.88 | 7.69 | 7.83 | 7.74 | 487200.0 | 7.74 |
| 2020-07-20 | 7.73 | 7.6 | 7.69 | 7.69 | 350100.0 | 7.69 |
| 2020-07-17 | 7.93 | 7.71 | 7.88 | 7.75 | 323300.0 | 7.75 |
| 2020-07-16 | 7.91 | 7.72 | 7.81 | 7.87 | 273600.0 | 7.87 |
| 2020-07-15 | 8.0 | 7.72 | 7.77 | 7.87 | 518700.0 | 7.87 |
| 2020-07-14 | 7.58 | 7.33 | 7.38 | 7.53 | 460200.0 | 7.53 |
| 2020-07-13 | 7.6 | 7.31 | 7.5 | 7.36 | 471100.0 | 7.36 |
| 2020-07-10 | 7.58 | 7.36 | 7.43 | 7.45 | 300200.0 | 7.45 |
| 2020-07-09 | 7.58 | 7.32 | 7.58 | 7.4 | 458600.0 | 7.4 |
| 2020-07-08 | 7.53 | 7.31 | 7.5 | 7.52 | 642600.0 | 7.52 |
| 2020-07-07 | 7.54 | 7.36 | 7.51 | 7.46 | 293000.0 | 7.46 |
| 2020-07-06 | 7.63 | 7.39 | 7.59 | 7.59 | 407100.0 | 7.59 |
| 2020-07-02 | 7.57 | 7.39 | 7.48 | 7.44 | 419900.0 | 7.44 |
| 2020-07-01 | 7.46 | 7.22 | 7.33 | 7.33 | 504700.0 | 7.33 |
| 2020-06-30 | 7.45 | 7.2 | 7.3 | 7.32 | 1414900.0 | 7.32 |
| 2020-06-29 | 7.3 | 7.05 | 7.17 | 7.27 | 389300.0 | 7.27 |
| 2020-06-26 | 7.36 | 7.05 | 7.3 | 7.08 | 2162600.0 | 7.08 |
| 2020-06-25 | 7.47 | 7.24 | 7.25 | 7.4 | 430300.0 | 7.4 |
| 2020-06-24 | 7.49 | 7.29 | 7.38 | 7.29 | 587500.0 | 7.29 |
| 2020-06-23 | 7.56 | 7.37 | 7.49 | 7.5 | 434500.0 | 7.5 |
| 2020-06-22 | 7.45 | 7.33 | 7.41 | 7.38 | 391400.0 | 7.38 |
| 2020-06-19 | 7.84 | 7.44 | 7.61 | 7.44 | 1357100.0 | 7.44 |
| 2020-06-18 | 7.68 | 7.31 | 7.31 | 7.55 | 427400.0 | 7.55 |
| 2020-06-17 | 7.49 | 7.26 | 7.49 | 7.4 | 577400.0 | 7.4 |
| 2020-06-16 | 7.68 | 7.38 | 7.63 | 7.47 | 570600.0 | 7.47 |
| 2020-06-15 | 7.4 | 6.9 | 6.95 | 7.34 | 714500.0 | 7.34 |
| 2020-06-12 | 7.44 | 6.9 | 7.41 | 7.17 | 857200.0 | 7.17 |
| 2020-06-11 | 7.44 | 7.09 | 7.19 | 7.14 | 659100.0 | 7.14 |
| 2020-06-10 | 7.72 | 7.45 | 7.64 | 7.51 | 538700.0 | 7.51 |
| 2020-06-09 | 7.84 | 7.65 | 7.72 | 7.66 | 568000.0 | 7.66 |
| 2020-06-08 | 8.0 | 7.81 | 7.9 | 7.87 | 493900.0 | 7.87 |
| 2020-06-05 | 8.0 | 7.6 | 7.72 | 7.82 | 588600.0 | 7.82 |
| 2020-06-04 | 7.63 | 7.13 | 7.6 | 7.39 | 668800.0 | 7.39 |
| 2020-06-03 | 7.81 | 7.42 | 7.52 | 7.7 | 687600.0 | 7.7 |
| 2020-06-02 | 7.48 | 7.16 | 7.25 | 7.35 | 666100.0 | 7.35 |
| 2020-06-01 | 7.3 | 6.78 | 6.94 | 7.18 | 612400.0 | 7.18 |
| 2020-05-29 | 6.98 | 6.54 | 6.73 | 6.96 | 1043600.0 | 6.96 |
| 2020-05-28 | 7.18 | 6.79 | 7.13 | 6.8 | 619700.0 | 6.8 |
| 2020-05-27 | 7.05 | 6.65 | 6.8 | 7.03 | 834700.0 | 7.03 |
| 2020-05-26 | 6.68 | 6.35 | 6.39 | 6.61 | 772100.0 | 6.61 |
| 2020-05-22 | 6.21 | 6.01 | 6.18 | 6.18 | 559100.0 | 6.18 |
| 2020-05-21 | 6.16 | 5.92 | 6.05 | 6.13 | 863700.0 | 6.13 |
| 2020-05-20 | 6.24 | 6.07 | 6.13 | 6.09 | 469200.0 | 6.09 |
| 2020-05-19 | 6.37 | 5.9 | 5.92 | 6.03 | 729500.0 | 6.03 |
| 2020-05-18 | 6.14 | 5.82 | 5.94 | 5.97 | 963900.0 | 5.97 |
| 2020-05-15 | 5.81 | 5.58 | 5.62 | 5.68 | 599600.0 | 5.68 |
| 2020-05-14 | 5.65 | 5.28 | 5.48 | 5.62 | 690800.0 | 5.62 |
| 2020-05-13 | 5.93 | 5.46 | 5.85 | 5.6 | 782100.0 | 5.6 |
| 2020-05-12 | 6.1 | 5.91 | 5.98 | 5.91 | 516300.0 | 5.91 |
| 2020-05-11 | 6.06 | 5.83 | 6.01 | 5.94 | 1815700.0 | 5.94 |
| 2020-05-08 | 6.24 | 5.96 | 5.99 | 6.09 | 801500.0 | 6.09 |
| 2020-05-07 | 6.11 | 5.95 | 6.0 | 5.96 | 669400.0 | 5.96 |
| 2020-05-06 | 6.28 | 5.69 | 6.25 | 6.01 | 1633000.0 | 6.01 |
| 2020-05-05 | 6.89 | 6.41 | 6.6 | 6.45 | 1258200.0 | 6.45 |
| 2020-05-04 | 6.87 | 6.39 | 6.8 | 6.47 | 461400.0 | 6.47 |
| 2020-05-01 | 7.02 | 6.74 | 6.9 | 6.79 | 513800.0 | 6.79 |
| 2020-04-30 | 7.32 | 6.96 | 7.09 | 7.18 | 817000.0 | 7.18 |
| 2020-04-29 | 7.49 | 7.08 | 7.27 | 7.28 | 683200.0 | 7.28 |
| 2020-04-28 | 7.21 | 6.76 | 7.05 | 7.04 | 648800.0 | 7.04 |
| 2020-04-27 | 6.98 | 6.56 | 6.56 | 6.87 | 659900.0 | 6.87 |
| 2020-04-24 | 6.65 | 6.36 | 6.38 | 6.53 | 469600.0 | 6.53 |
| 2020-04-23 | 6.55 | 6.03 | 6.1 | 6.4 | 605500.0 | 6.4 |
| 2020-04-22 | 6.18 | 6.01 | 6.13 | 6.1 | 551100.0 | 6.1 |
| 2020-04-21 | 6.11 | 5.84 | 5.97 | 5.99 | 569700.0 | 5.99 |
| 2020-04-20 | 6.24 | 6.0 | 6.14 | 6.15 | 806800.0 | 6.15 |
| 2020-04-17 | 6.37 | 6.2 | 6.22 | 6.22 | 836000.0 | 6.22 |
| 2020-04-16 | 6.41 | 5.95 | 6.25 | 6.09 | 777200.0 | 6.09 |
| 2020-04-15 | 6.47 | 6.12 | 6.32 | 6.26 | 460300.0 | 6.26 |
| 2020-04-14 | 6.67 | 6.35 | 6.35 | 6.52 | 765700.0 | 6.52 |
| 2020-04-13 | 6.47 | 6.09 | 6.27 | 6.29 | 641200.0 | 6.29 |
| 2020-04-09 | 6.84 | 6.42 | 6.57 | 6.52 | 704600.0 | 6.52 |
| 2020-04-08 | 6.5 | 6.16 | 6.31 | 6.38 | 665100.0 | 6.38 |
| 2020-04-07 | 6.61 | 6.2 | 6.44 | 6.23 | 765000.0 | 6.23 |
| 2020-04-06 | 6.32 | 5.95 | 5.95 | 6.22 | 644300.0 | 6.22 |
| 2020-04-03 | 6.1 | 5.6 | 5.93 | 5.72 | 614200.0 | 5.72 |
| 2020-04-02 | 6.13 | 5.82 | 5.92 | 5.98 | 519900.0 | 5.98 |
| 2020-04-01 | 6.28 | 5.73 | 6.26 | 6.01 | 617900.0 | 6.01 |
| 2020-03-31 | 6.98 | 6.4 | 6.69 | 6.5 | 979800.0 | 6.5 |
| 2020-03-30 | 7.04 | 6.65 | 7.03 | 6.81 | 617500.0 | 6.81 |
| 2020-03-27 | 7.38 | 6.65 | 6.78 | 6.99 | 809700.0 | 6.99 |
| 2020-03-26 | 6.84 | 6.37 | 6.37 | 6.78 | 632600.0 | 6.78 |
| 2020-03-25 | 6.64 | 6.05 | 6.2 | 6.33 | 680500.0 | 6.33 |
| 2020-03-24 | 6.31 | 5.88 | 5.93 | 6.23 | 931700.0 | 6.23 |
| 2020-03-23 | 6.11 | 5.55 | 5.71 | 5.73 | 693700.0 | 5.73 |
| 2020-03-20 | 6.11 | 5.68 | 5.94 | 5.76 | 949800.0 | 5.76 |
| 2020-03-19 | 6.18 | 5.17 | 5.17 | 6.02 | 649000.0 | 6.02 |
| 2020-03-18 | 5.84 | 5.09 | 5.69 | 5.26 | 745100.0 | 5.26 |
| 2020-03-17 | 6.07 | 5.64 | 5.94 | 5.93 | 868500.0 | 5.93 |
| 2020-03-16 | 6.18 | 4.55 | 4.55 | 5.9 | 446100.0 | 5.9 |
| 2020-03-13 | 6.88 | 6.48 | 6.76 | 6.75 | 1393500.0 | 6.75 |
| 2020-03-12 | 6.78 | 5.69 | 6.65 | 6.5 | 522400.0 | 6.5 |
| 2020-03-11 | 7.29 | 6.85 | 7.13 | 7.03 | 599700.0 | 7.03 |
| 2020-03-10 | 7.45 | 6.92 | 7.45 | 7.28 | 681900.0 | 7.28 |
| 2020-03-09 | 7.57 | 7.24 | 7.52 | 7.26 | 541100.0 | 7.26 |
| 2020-03-06 | 8.3 | 7.81 | 7.98 | 7.98 | 363800.0 | 7.98 |
| 2020-03-05 | 8.33 | 7.99 | 8.18 | 8.12 | 463800.0 | 8.12 |
| 2020-03-04 | 8.6 | 8.19 | 8.59 | 8.32 | 680400.0 | 8.32 |
| 2020-03-03 | 9.02 | 8.29 | 8.95 | 8.52 | 722700.0 | 8.52 |
| 2020-03-02 | 8.99 | 8.68 | 8.97 | 8.87 | 458700.0 | 8.87 |
| 2020-02-28 | 9.25 | 8.79 | 9.05 | 8.95 | 1023200.0 | 8.95 |
| 2020-02-27 | 9.5 | 9.01 | 9.25 | 9.05 | 736200.0 | 9.05 |
| 2020-02-26 | 9.54 | 9.19 | 9.47 | 9.43 | 503400.0 | 9.43 |
| 2020-02-25 | 9.62 | 9.43 | 9.51 | 9.47 | 609200.0 | 9.47 |
| 2020-02-24 | 9.82 | 9.49 | 9.62 | 9.5 | 587800.0 | 9.5 |
| 2020-02-21 | 10.03 | 9.76 | 9.89 | 9.93 | 340300.0 | 9.93 |
| 2020-02-20 | 9.94 | 9.65 | 9.81 | 9.81 | 249000.0 | 9.81 |
| 2020-02-19 | 9.98 | 9.57 | 9.61 | 9.79 | 409900.0 | 9.79 |
| 2020-02-18 | 9.84 | 9.55 | 9.8 | 9.59 | 440700.0 | 9.59 |