| 名前 | Retractable Technologies Inc. Common Stock |
| ティッカー | RVP |
| 国 | United States |
| 上場年 | nan |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 20.01 | 17.84 | 18.0 | 19.06 | 2892400.0 | 19.06 |
| 2021-02-12 | 17.86 | 16.41 | 17.11 | 17.28 | 748100.0 | 17.28 |
| 2021-02-11 | 18.17 | 16.38 | 17.0 | 17.43 | 1160600.0 | 17.43 |
| 2021-02-10 | 18.38 | 16.68 | 18.0 | 17.24 | 1330200.0 | 17.24 |
| 2021-02-09 | 19.3 | 17.4 | 19.15 | 17.96 | 1640500.0 | 17.96 |
| 2021-02-08 | 21.0 | 18.84 | 19.99 | 19.22 | 1811800.0 | 19.22 |
| 2021-02-05 | 19.35 | 17.69 | 18.03 | 18.99 | 1494800.0 | 18.99 |
| 2021-02-04 | 19.56 | 17.61 | 17.8 | 17.82 | 1377600.0 | 17.82 |
| 2021-02-03 | 19.4 | 17.05 | 19.15 | 17.6 | 1824400.0 | 17.6 |
| 2021-02-02 | 20.5 | 16.65 | 19.0 | 19.1 | 3838600.0 | 19.1 |
| 2021-02-01 | 21.5 | 16.91 | 17.28 | 21.5 | 6886900.0 | 21.5 |
| 2021-01-29 | 17.39 | 15.4 | 16.21 | 16.09 | 1364600.0 | 16.09 |
| 2021-01-28 | 17.49 | 15.01 | 16.19 | 16.17 | 2233500.0 | 16.17 |
| 2021-01-27 | 17.18 | 14.77 | 15.3 | 15.81 | 2405000.0 | 15.81 |
| 2021-01-26 | 15.83 | 13.34 | 13.95 | 15.69 | 2985300.0 | 15.69 |
| 2021-01-25 | 14.15 | 12.61 | 13.0 | 13.58 | 1917300.0 | 13.58 |
| 2021-01-22 | 12.88 | 12.0 | 12.28 | 12.78 | 876100.0 | 12.78 |
| 2021-01-21 | 12.79 | 11.85 | 12.62 | 12.58 | 1071200.0 | 12.58 |
| 2021-01-20 | 13.43 | 12.26 | 12.96 | 12.45 | 1339000.0 | 12.45 |
| 2021-01-19 | 13.9 | 12.79 | 12.97 | 13.57 | 2482500.0 | 13.57 |
| 2021-01-15 | 12.51 | 11.9 | 12.43 | 12.51 | 1550200.0 | 12.51 |
| 2021-01-14 | 12.66 | 11.06 | 12.0 | 11.75 | 1645100.0 | 11.75 |
| 2021-01-13 | 12.26 | 10.9 | 11.2 | 11.93 | 1399700.0 | 11.93 |
| 2021-01-12 | 11.24 | 10.74 | 11.06 | 11.15 | 702800.0 | 11.15 |
| 2021-01-11 | 11.24 | 10.62 | 11.03 | 11.2 | 697800.0 | 11.2 |
| 2021-01-08 | 11.63 | 10.95 | 11.57 | 11.31 | 848800.0 | 11.31 |
| 2021-01-07 | 11.82 | 11.12 | 11.8 | 11.6 | 948400.0 | 11.6 |
| 2021-01-06 | 12.4 | 11.22 | 11.36 | 11.58 | 1524100.0 | 11.58 |
| 2021-01-05 | 11.71 | 10.94 | 11.7 | 11.42 | 807000.0 | 11.42 |
| 2021-01-04 | 11.64 | 10.38 | 11.0 | 11.64 | 1020200.0 | 11.64 |
| 2020-12-31 | 10.97 | 10.5 | 10.84 | 10.74 | 668200.0 | 10.74 |
| 2020-12-30 | 11.14 | 10.7 | 11.01 | 10.88 | 633900.0 | 10.88 |
| 2020-12-29 | 11.71 | 10.45 | 11.57 | 10.73 | 1658100.0 | 10.73 |
| 2020-12-28 | 12.44 | 11.07 | 11.43 | 11.65 | 1296800.0 | 11.65 |
| 2020-12-24 | 11.81 | 10.97 | 11.33 | 11.3 | 1001600.0 | 11.3 |
| 2020-12-23 | 11.74 | 11.04 | 11.56 | 11.48 | 1168500.0 | 11.48 |
| 2020-12-22 | 12.42 | 11.2 | 12.0 | 11.64 | 1654500.0 | 11.64 |
| 2020-12-21 | 12.8 | 10.55 | 11.04 | 12.15 | 2121300.0 | 12.15 |
| 2020-12-18 | 12.42 | 10.94 | 12.32 | 11.35 | 1992600.0 | 11.35 |
| 2020-12-17 | 13.69 | 11.7 | 12.86 | 12.2 | 2669800.0 | 12.2 |
| 2020-12-16 | 15.39 | 12.3 | 15.25 | 12.84 | 4077400.0 | 12.84 |
| 2020-12-15 | 15.79 | 12.85 | 13.5 | 15.02 | 6846100.0 | 15.02 |
| 2020-12-14 | 13.14 | 11.79 | 11.79 | 12.77 | 3105600.0 | 12.77 |
| 2020-12-11 | 12.9 | 10.54 | 12.75 | 11.34 | 2235900.0 | 11.34 |
| 2020-12-10 | 12.77 | 9.8 | 10.25 | 12.14 | 3398200.0 | 12.14 |
| 2020-12-09 | 10.69 | 9.62 | 10.06 | 9.96 | 1222700.0 | 9.96 |
| 2020-12-08 | 10.22 | 9.25 | 9.77 | 9.89 | 1033800.0 | 9.89 |
| 2020-12-07 | 10.25 | 9.12 | 10.16 | 9.75 | 991300.0 | 9.75 |
| 2020-12-04 | 10.29 | 9.68 | 10.14 | 10.0 | 734800.0 | 10.0 |
| 2020-12-03 | 10.71 | 9.95 | 10.45 | 10.0 | 796200.0 | 10.0 |
| 2020-12-02 | 11.0 | 10.28 | 10.28 | 10.49 | 515300.0 | 10.49 |
| 2020-12-01 | 11.89 | 10.41 | 11.82 | 10.61 | 782600.0 | 10.61 |
| 2020-11-30 | 11.97 | 10.84 | 11.59 | 11.58 | 893100.0 | 11.58 |
| 2020-11-27 | 12.5 | 11.35 | 12.36 | 11.56 | 857700.0 | 11.56 |
| 2020-11-25 | 14.23 | 11.8 | 14.0 | 12.15 | 2117900.0 | 12.15 |
| 2020-11-24 | 14.4 | 13.12 | 13.6 | 13.87 | 1364900.0 | 13.87 |
| 2020-11-23 | 13.27 | 12.22 | 12.45 | 13.24 | 1553400.0 | 13.24 |
| 2020-11-20 | 12.63 | 11.23 | 12.11 | 12.01 | 1615700.0 | 12.01 |
| 2020-11-19 | 11.85 | 10.16 | 10.17 | 11.85 | 2395400.0 | 11.85 |
| 2020-11-18 | 10.69 | 9.52 | 10.25 | 10.2 | 1505500.0 | 10.2 |
| 2020-11-17 | 10.18 | 8.7 | 9.13 | 10.07 | 1684700.0 | 10.07 |
| 2020-11-16 | 8.75 | 8.11 | 8.75 | 8.39 | 465000.0 | 8.39 |
| 2020-11-13 | 8.61 | 7.96 | 8.51 | 8.26 | 390700.0 | 8.26 |
| 2020-11-12 | 9.37 | 8.19 | 8.47 | 8.42 | 1298800.0 | 8.42 |
| 2020-11-11 | 8.47 | 8.07 | 8.47 | 8.38 | 216300.0 | 8.38 |
| 2020-11-10 | 8.42 | 7.71 | 8.29 | 8.25 | 301100.0 | 8.25 |
| 2020-11-09 | 8.84 | 8.01 | 8.7 | 8.25 | 483900.0 | 8.25 |
| 2020-11-06 | 7.77 | 7.5 | 7.69 | 7.65 | 154600.0 | 7.65 |
| 2020-11-05 | 7.85 | 7.42 | 7.53 | 7.73 | 273600.0 | 7.73 |
| 2020-11-04 | 8.0 | 7.41 | 7.98 | 7.49 | 332200.0 | 7.49 |
| 2020-11-03 | 7.99 | 7.69 | 7.84 | 7.91 | 280800.0 | 7.91 |
| 2020-11-02 | 7.78 | 7.33 | 7.48 | 7.69 | 328000.0 | 7.69 |
| 2020-10-30 | 7.81 | 7.31 | 7.72 | 7.34 | 314200.0 | 7.34 |
| 2020-10-29 | 7.8 | 7.28 | 7.28 | 7.63 | 226600.0 | 7.63 |
| 2020-10-28 | 7.99 | 7.25 | 7.9 | 7.27 | 343100.0 | 7.27 |
| 2020-10-27 | 8.32 | 7.86 | 8.01 | 8.12 | 248300.0 | 8.12 |
| 2020-10-26 | 8.76 | 7.85 | 8.73 | 8.02 | 404600.0 | 8.02 |
| 2020-10-23 | 8.72 | 7.43 | 7.7 | 8.61 | 757900.0 | 8.61 |
| 2020-10-22 | 8.01 | 7.44 | 7.71 | 7.7 | 288700.0 | 7.7 |
| 2020-10-21 | 8.2 | 7.45 | 8.04 | 7.71 | 458600.0 | 7.71 |
| 2020-10-20 | 8.79 | 8.0 | 8.74 | 8.04 | 327900.0 | 8.04 |
| 2020-10-19 | 9.34 | 8.62 | 9.31 | 8.67 | 337800.0 | 8.67 |
| 2020-10-16 | 9.45 | 8.84 | 9.18 | 8.97 | 393200.0 | 8.97 |
| 2020-10-15 | 9.29 | 7.9 | 8.78 | 9.2 | 407500.0 | 9.2 |
| 2020-10-14 | 9.44 | 8.81 | 9.4 | 8.9 | 438300.0 | 8.9 |
| 2020-10-13 | 9.45 | 8.76 | 9.28 | 9.34 | 632200.0 | 9.34 |
| 2020-10-12 | 9.63 | 8.46 | 8.75 | 9.28 | 1488700.0 | 9.28 |
| 2020-10-09 | 8.61 | 8.02 | 8.49 | 8.6 | 365300.0 | 8.6 |
| 2020-10-08 | 8.75 | 7.93 | 7.94 | 8.25 | 518400.0 | 8.25 |
| 2020-10-07 | 8.16 | 7.57 | 7.66 | 7.93 | 461000.0 | 7.93 |
| 2020-10-06 | 7.94 | 7.05 | 7.3 | 7.7 | 656600.0 | 7.7 |
| 2020-10-05 | 7.35 | 6.77 | 6.79 | 7.17 | 385400.0 | 7.17 |
| 2020-10-02 | 6.95 | 6.28 | 6.51 | 6.7 | 367400.0 | 6.7 |
| 2020-10-01 | 7.0 | 6.5 | 6.57 | 6.78 | 255500.0 | 6.78 |
| 2020-09-30 | 6.85 | 6.45 | 6.85 | 6.66 | 325200.0 | 6.66 |
| 2020-09-29 | 6.9 | 6.2 | 6.25 | 6.8 | 496600.0 | 6.8 |
| 2020-09-28 | 6.52 | 6.11 | 6.52 | 6.28 | 239200.0 | 6.28 |
| 2020-09-25 | 6.55 | 6.05 | 6.3 | 6.38 | 471700.0 | 6.38 |
| 2020-09-24 | 6.41 | 5.85 | 6.11 | 6.25 | 459500.0 | 6.25 |
| 2020-09-23 | 8.16 | 6.11 | 8.11 | 6.34 | 1687500.0 | 6.34 |
| 2020-09-22 | 8.02 | 6.85 | 6.91 | 7.99 | 888900.0 | 7.99 |
| 2020-09-21 | 7.3 | 6.45 | 7.28 | 6.86 | 859400.0 | 6.86 |
| 2020-09-18 | 7.46 | 6.09 | 6.4 | 7.46 | 1449700.0 | 7.46 |
| 2020-09-17 | 6.4 | 5.93 | 6.13 | 6.36 | 406500.0 | 6.36 |
| 2020-09-16 | 6.31 | 5.81 | 5.81 | 6.08 | 362400.0 | 6.08 |
| 2020-09-15 | 6.5 | 5.66 | 6.42 | 5.79 | 526000.0 | 5.79 |
| 2020-09-14 | 6.34 | 5.8 | 6.15 | 6.3 | 401400.0 | 6.3 |
| 2020-09-11 | 6.35 | 5.74 | 6.07 | 5.96 | 385700.0 | 5.96 |
| 2020-09-10 | 6.79 | 5.92 | 6.68 | 5.96 | 604800.0 | 5.96 |
| 2020-09-09 | 6.91 | 5.47 | 5.47 | 6.47 | 1295100.0 | 6.47 |
| 2020-09-08 | 5.73 | 5.35 | 5.52 | 5.42 | 441500.0 | 5.42 |
| 2020-09-04 | 5.75 | 5.26 | 5.56 | 5.69 | 613600.0 | 5.69 |
| 2020-09-03 | 5.99 | 5.3 | 5.99 | 5.57 | 616400.0 | 5.57 |
| 2020-09-02 | 6.05 | 5.75 | 5.78 | 5.9 | 445000.0 | 5.9 |
| 2020-09-01 | 6.42 | 5.61 | 6.33 | 5.69 | 660400.0 | 5.69 |
| 2020-08-31 | 6.45 | 5.66 | 5.69 | 6.32 | 541200.0 | 6.32 |
| 2020-08-28 | 5.87 | 5.29 | 5.83 | 5.76 | 814300.0 | 5.76 |
| 2020-08-27 | 6.51 | 5.54 | 6.51 | 5.91 | 885300.0 | 5.91 |
| 2020-08-26 | 6.77 | 6.28 | 6.72 | 6.56 | 526100.0 | 6.56 |
| 2020-08-25 | 7.1 | 6.14 | 6.51 | 6.75 | 645100.0 | 6.75 |
| 2020-08-24 | 7.64 | 6.51 | 7.55 | 6.6 | 829600.0 | 6.6 |
| 2020-08-21 | 8.0 | 7.51 | 7.78 | 7.55 | 393600.0 | 7.55 |
| 2020-08-20 | 7.97 | 7.5 | 7.5 | 7.67 | 318500.0 | 7.67 |
| 2020-08-19 | 8.07 | 7.47 | 8.04 | 7.62 | 791300.0 | 7.62 |
| 2020-08-18 | 8.67 | 7.63 | 8.4 | 7.95 | 746500.0 | 7.95 |
| 2020-08-17 | 9.54 | 8.31 | 9.04 | 8.37 | 849500.0 | 8.37 |
| 2020-08-14 | 10.0 | 8.61 | 9.94 | 8.73 | 602000.0 | 8.73 |
| 2020-08-13 | 10.27 | 8.33 | 8.33 | 9.57 | 1042200.0 | 9.57 |
| 2020-08-12 | 9.24 | 8.33 | 9.0 | 8.45 | 873900.0 | 8.45 |
| 2020-08-11 | 10.03 | 9.24 | 9.81 | 9.29 | 461300.0 | 9.29 |
| 2020-08-10 | 10.43 | 9.6 | 10.16 | 9.9 | 442600.0 | 9.9 |
| 2020-08-07 | 10.8 | 9.86 | 9.87 | 10.18 | 502500.0 | 10.18 |
| 2020-08-06 | 11.16 | 9.37 | 11.13 | 9.74 | 1086900.0 | 9.74 |
| 2020-08-05 | 11.48 | 10.85 | 11.35 | 11.18 | 439300.0 | 11.18 |
| 2020-08-04 | 12.48 | 11.05 | 12.42 | 11.17 | 681800.0 | 11.17 |
| 2020-08-03 | 12.6 | 11.53 | 11.81 | 12.09 | 703200.0 | 12.09 |
| 2020-07-31 | 13.65 | 11.34 | 13.55 | 11.97 | 1228100.0 | 11.97 |
| 2020-07-30 | 13.4 | 12.04 | 12.04 | 13.1 | 1843400.0 | 13.1 |
| 2020-07-29 | 12.24 | 11.0 | 11.0 | 11.97 | 1094100.0 | 11.97 |
| 2020-07-28 | 11.49 | 10.55 | 11.25 | 10.67 | 535200.0 | 10.67 |
| 2020-07-27 | 11.25 | 9.73 | 9.73 | 11.25 | 1067800.0 | 11.25 |
| 2020-07-24 | 10.34 | 9.55 | 9.81 | 9.73 | 506500.0 | 9.73 |
| 2020-07-23 | 10.35 | 9.52 | 10.28 | 9.84 | 509500.0 | 9.84 |
| 2020-07-22 | 10.32 | 9.7 | 9.91 | 10.25 | 804100.0 | 10.25 |
| 2020-07-21 | 10.49 | 9.3 | 10.49 | 9.41 | 745400.0 | 9.41 |
| 2020-07-20 | 10.4 | 9.5 | 9.55 | 9.8 | 651500.0 | 9.8 |
| 2020-07-17 | 10.48 | 8.88 | 10.3 | 9.1 | 1228100.0 | 9.1 |
| 2020-07-16 | 10.48 | 8.65 | 8.97 | 9.99 | 2456600.0 | 9.99 |
| 2020-07-15 | 9.25 | 8.02 | 8.1 | 8.61 | 2200500.0 | 8.61 |
| 2020-07-14 | 7.83 | 7.16 | 7.19 | 7.52 | 474500.0 | 7.52 |
| 2020-07-13 | 7.7 | 7.08 | 7.47 | 7.14 | 423700.0 | 7.14 |
| 2020-07-10 | 7.65 | 7.35 | 7.6 | 7.46 | 239600.0 | 7.46 |
| 2020-07-09 | 7.7 | 6.91 | 7.7 | 7.58 | 751800.0 | 7.58 |
| 2020-07-08 | 9.69 | 6.16 | 6.23 | 7.7 | 7528600.0 | 7.7 |
| 2020-07-07 | 6.44 | 6.02 | 6.13 | 6.24 | 248800.0 | 6.24 |
| 2020-07-06 | 6.77 | 6.1 | 6.77 | 6.21 | 480700.0 | 6.21 |
| 2020-07-02 | 6.89 | 6.32 | 6.82 | 6.52 | 464000.0 | 6.52 |
| 2020-07-01 | 7.28 | 6.6 | 7.16 | 6.79 | 729900.0 | 6.79 |
| 2020-06-30 | 7.02 | 6.72 | 6.85 | 7.02 | 370300.0 | 7.02 |
| 2020-06-29 | 7.01 | 6.52 | 6.61 | 6.83 | 305800.0 | 6.83 |
| 2020-06-26 | 7.1 | 6.37 | 7.05 | 6.52 | 2094400.0 | 6.52 |
| 2020-06-25 | 7.53 | 6.94 | 7.53 | 7.14 | 473200.0 | 7.14 |
| 2020-06-24 | 7.37 | 5.96 | 6.26 | 7.24 | 818100.0 | 7.24 |
| 2020-06-23 | 6.69 | 6.25 | 6.42 | 6.35 | 481600.0 | 6.35 |
| 2020-06-22 | 7.7 | 5.91 | 7.55 | 6.24 | 1144100.0 | 6.24 |
| 2020-06-19 | 7.95 | 7.23 | 7.46 | 7.38 | 728600.0 | 7.38 |
| 2020-06-18 | 7.33 | 6.82 | 6.89 | 7.2 | 418400.0 | 7.2 |
| 2020-06-17 | 6.98 | 6.77 | 6.95 | 6.9 | 307600.0 | 6.9 |
| 2020-06-16 | 6.8 | 6.51 | 6.7 | 6.69 | 236200.0 | 6.69 |
| 2020-06-15 | 6.54 | 5.88 | 5.88 | 6.52 | 333800.0 | 6.52 |
| 2020-06-12 | 6.4 | 6.0 | 6.13 | 6.37 | 328100.0 | 6.37 |
| 2020-06-11 | 6.53 | 5.85 | 6.5 | 5.93 | 534000.0 | 5.93 |
| 2020-06-10 | 6.84 | 6.1 | 6.1 | 6.44 | 868600.0 | 6.44 |
| 2020-06-09 | 6.15 | 5.95 | 6.01 | 6.05 | 236600.0 | 6.05 |
| 2020-06-08 | 6.19 | 5.95 | 6.07 | 5.97 | 382000.0 | 5.97 |
| 2020-06-05 | 6.3 | 5.86 | 6.26 | 5.92 | 299900.0 | 5.92 |
| 2020-06-04 | 6.36 | 5.88 | 6.05 | 5.98 | 388100.0 | 5.98 |
| 2020-06-03 | 6.24 | 5.85 | 5.9 | 5.9 | 391200.0 | 5.9 |
| 2020-06-02 | 6.4 | 5.85 | 6.02 | 5.85 | 627800.0 | 5.85 |
| 2020-06-01 | 6.13 | 5.35 | 5.5 | 5.89 | 723700.0 | 5.89 |
| 2020-05-29 | 5.5 | 5.29 | 5.45 | 5.44 | 112400.0 | 5.44 |
| 2020-05-28 | 5.74 | 5.39 | 5.66 | 5.45 | 284700.0 | 5.45 |
| 2020-05-27 | 5.78 | 5.11 | 5.78 | 5.66 | 319900.0 | 5.66 |
| 2020-05-26 | 5.95 | 5.46 | 5.56 | 5.51 | 561000.0 | 5.51 |
| 2020-05-22 | 5.45 | 4.78 | 4.78 | 5.4 | 737800.0 | 5.4 |
| 2020-05-21 | 4.99 | 4.55 | 4.98 | 4.76 | 316700.0 | 4.76 |
| 2020-05-20 | 5.2 | 4.95 | 5.0 | 4.99 | 352700.0 | 4.99 |
| 2020-05-19 | 5.27 | 5.06 | 5.09 | 5.18 | 178500.0 | 5.18 |
| 2020-05-18 | 5.46 | 4.96 | 5.3 | 5.01 | 445300.0 | 5.01 |
| 2020-05-15 | 5.34 | 4.8 | 4.96 | 5.11 | 711900.0 | 5.11 |
| 2020-05-14 | 5.18 | 4.18 | 4.18 | 5.07 | 836600.0 | 5.07 |
| 2020-05-13 | 5.24 | 4.1 | 5.0 | 4.3 | 1067200.0 | 4.3 |
| 2020-05-12 | 5.85 | 5.05 | 5.85 | 5.17 | 674100.0 | 5.17 |
| 2020-05-11 | 6.09 | 5.23 | 5.23 | 5.44 | 1390600.0 | 5.44 |
| 2020-05-08 | 5.34 | 4.69 | 4.79 | 5.23 | 569300.0 | 5.23 |
| 2020-05-07 | 5.09 | 4.53 | 4.96 | 4.55 | 679800.0 | 4.55 |
| 2020-05-06 | 5.23 | 4.33 | 4.4 | 4.84 | 1581600.0 | 4.84 |
| 2020-05-05 | 4.82 | 4.13 | 4.15 | 4.53 | 4218500.0 | 4.53 |
| 2020-05-04 | 4.98 | 2.95 | 3.0 | 4.95 | 18201700.0 | 4.95 |
| 2020-05-01 | 3.01 | 2.82 | 2.96 | 2.92 | 142000.0 | 2.92 |
| 2020-04-30 | 3.15 | 2.92 | 2.96 | 3.06 | 236400.0 | 3.06 |
| 2020-04-29 | 3.0 | 2.78 | 2.79 | 2.95 | 229400.0 | 2.95 |
| 2020-04-28 | 3.21 | 2.71 | 3.18 | 2.77 | 857000.0 | 2.77 |
| 2020-04-27 | 3.2 | 3.07 | 3.1 | 3.09 | 315500.0 | 3.09 |
| 2020-04-24 | 3.29 | 3.06 | 3.27 | 3.1 | 264100.0 | 3.1 |
| 2020-04-23 | 3.3 | 2.95 | 3.2 | 3.27 | 354800.0 | 3.27 |
| 2020-04-22 | 3.1 | 2.83 | 2.93 | 3.03 | 427500.0 | 3.03 |
| 2020-04-21 | 2.84 | 2.58 | 2.6 | 2.77 | 299900.0 | 2.77 |
| 2020-04-20 | 3.2 | 2.51 | 2.99 | 2.63 | 711500.0 | 2.63 |
| 2020-04-17 | 3.45 | 2.81 | 3.13 | 2.94 | 1305300.0 | 2.94 |
| 2020-04-16 | 3.01 | 2.35 | 2.37 | 2.99 | 1832500.0 | 2.99 |
| 2020-04-15 | 2.33 | 2.05 | 2.07 | 2.32 | 342400.0 | 2.32 |
| 2020-04-14 | 2.39 | 1.97 | 2.26 | 2.05 | 704400.0 | 2.05 |
| 2020-04-13 | 2.33 | 2.05 | 2.16 | 2.25 | 522200.0 | 2.25 |
| 2020-04-09 | 2.18 | 1.65 | 1.8 | 2.0 | 2526700.0 | 2.0 |
| 2020-04-08 | 1.9 | 1.52 | 1.58 | 1.85 | 1430400.0 | 1.85 |
| 2020-04-07 | 1.57 | 1.39 | 1.39 | 1.52 | 357200.0 | 1.52 |
| 2020-04-06 | 1.48 | 1.23 | 1.24 | 1.41 | 251600.0 | 1.41 |
| 2020-04-03 | 1.31 | 1.23 | 1.29 | 1.25 | 116200.0 | 1.25 |
| 2020-04-02 | 1.4 | 1.25 | 1.35 | 1.3 | 121100.0 | 1.3 |
| 2020-04-01 | 1.49 | 1.18 | 1.47 | 1.25 | 268900.0 | 1.25 |
| 2020-03-31 | 1.86 | 1.4 | 1.85 | 1.56 | 1278200.0 | 1.56 |
| 2020-03-30 | 2.12 | 1.24 | 1.33 | 1.71 | 4195800.0 | 1.71 |
| 2020-03-27 | 1.32 | 1.2 | 1.26 | 1.29 | 42100.0 | 1.29 |
| 2020-03-26 | 1.32 | 1.2 | 1.26 | 1.27 | 123900.0 | 1.27 |
| 2020-03-25 | 1.28 | 1.15 | 1.19 | 1.21 | 69500.0 | 1.21 |
| 2020-03-24 | 1.21 | 1.12 | 1.17 | 1.15 | 78600.0 | 1.15 |
| 2020-03-23 | 1.12 | 1.06 | 1.08 | 1.1 | 44700.0 | 1.1 |
| 2020-03-20 | 1.22 | 1.08 | 1.16 | 1.13 | 79500.0 | 1.13 |
| 2020-03-19 | 1.19 | 1.0 | 1.06 | 1.19 | 61100.0 | 1.19 |
| 2020-03-18 | 1.18 | 1.03 | 1.16 | 1.07 | 113100.0 | 1.07 |
| 2020-03-17 | 1.25 | 1.13 | 1.25 | 1.18 | 62100.0 | 1.18 |
| 2020-03-16 | 1.15 | 0.97 | 1.06 | 1.1 | 76000.0 | 1.1 |
| 2020-03-13 | 1.35 | 1.22 | 1.35 | 1.26 | 68200.0 | 1.26 |
| 2020-03-12 | 1.38 | 1.22 | 1.31 | 1.26 | 204300.0 | 1.26 |
| 2020-03-11 | 1.58 | 1.46 | 1.58 | 1.49 | 59400.0 | 1.49 |
| 2020-03-10 | 1.6 | 1.47 | 1.55 | 1.59 | 103200.0 | 1.59 |
| 2020-03-09 | 1.62 | 1.47 | 1.62 | 1.47 | 88700.0 | 1.47 |
| 2020-03-06 | 1.69 | 1.52 | 1.52 | 1.65 | 66000.0 | 1.65 |
| 2020-03-05 | 1.76 | 1.59 | 1.7 | 1.63 | 228100.0 | 1.63 |
| 2020-03-04 | 1.74 | 1.68 | 1.72 | 1.7 | 57400.0 | 1.7 |
| 2020-03-03 | 1.72 | 1.62 | 1.62 | 1.68 | 64100.0 | 1.68 |
| 2020-03-02 | 1.68 | 1.63 | 1.66 | 1.66 | 49400.0 | 1.66 |
| 2020-02-28 | 1.65 | 1.44 | 1.44 | 1.64 | 95500.0 | 1.64 |
| 2020-02-27 | 1.6 | 1.47 | 1.56 | 1.58 | 119300.0 | 1.58 |
| 2020-02-26 | 1.63 | 1.55 | 1.61 | 1.62 | 120500.0 | 1.62 |
| 2020-02-25 | 1.72 | 1.62 | 1.71 | 1.62 | 102700.0 | 1.62 |
| 2020-02-24 | 1.73 | 1.62 | 1.73 | 1.67 | 130100.0 | 1.67 |
| 2020-02-21 | 1.75 | 1.68 | 1.72 | 1.74 | 194500.0 | 1.74 |
| 2020-02-20 | 1.72 | 1.68 | 1.69 | 1.72 | 59600.0 | 1.72 |
| 2020-02-19 | 1.71 | 1.68 | 1.68 | 1.68 | 77100.0 | 1.68 |
| 2020-02-18 | 1.72 | 1.62 | 1.71 | 1.67 | 61000.0 | 1.67 |