| 名前 | SharpSpring Inc. Common Stock |
| ティッカー | SHSP |
| 国 | United States |
| 上場年 | nan |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 26.77 | 25.1 | 26.59 | 26.5 | 576200.0 | 26.5 |
| 2021-02-12 | 26.68 | 22.46 | 22.78 | 24.26 | 463800.0 | 24.26 |
| 2021-02-11 | 23.33 | 22.06 | 22.54 | 22.47 | 165200.0 | 22.47 |
| 2021-02-10 | 22.4 | 20.14 | 20.76 | 22.08 | 267600.0 | 22.08 |
| 2021-02-09 | 20.78 | 20.2 | 20.39 | 20.5 | 162700.0 | 20.5 |
| 2021-02-08 | 21.1 | 20.07 | 21.09 | 20.61 | 171500.0 | 20.61 |
| 2021-02-05 | 20.8 | 19.27 | 20.31 | 20.65 | 301800.0 | 20.65 |
| 2021-02-04 | 20.6 | 19.01 | 20.3 | 19.96 | 305300.0 | 19.96 |
| 2021-02-03 | 21.05 | 19.81 | 21.0 | 20.0 | 288000.0 | 20.0 |
| 2021-02-02 | 21.89 | 20.41 | 20.8 | 20.97 | 291000.0 | 20.97 |
| 2021-02-01 | 21.1 | 19.66 | 20.87 | 20.74 | 496500.0 | 20.74 |
| 2021-01-29 | 21.07 | 19.33 | 21.0 | 19.54 | 269800.0 | 19.54 |
| 2021-01-28 | 21.53 | 20.41 | 20.6 | 20.68 | 159200.0 | 20.68 |
| 2021-01-27 | 21.79 | 20.4 | 21.54 | 20.79 | 331300.0 | 20.79 |
| 2021-01-26 | 23.0 | 21.58 | 23.0 | 21.68 | 399700.0 | 21.68 |
| 2021-01-25 | 25.0 | 21.6 | 24.03 | 21.95 | 1650400.0 | 21.95 |
| 2021-01-22 | 20.14 | 19.33 | 19.55 | 19.56 | 89400.0 | 19.56 |
| 2021-01-21 | 19.99 | 19.08 | 19.67 | 19.77 | 77400.0 | 19.77 |
| 2021-01-20 | 20.17 | 18.77 | 19.94 | 19.47 | 130500.0 | 19.47 |
| 2021-01-19 | 20.16 | 19.01 | 20.16 | 19.81 | 207700.0 | 19.81 |
| 2021-01-15 | 19.13 | 18.4 | 18.6 | 18.77 | 152500.0 | 18.77 |
| 2021-01-14 | 18.98 | 18.04 | 18.55 | 18.7 | 117200.0 | 18.7 |
| 2021-01-13 | 19.59 | 17.82 | 18.13 | 18.55 | 200900.0 | 18.55 |
| 2021-01-12 | 18.41 | 16.55 | 16.55 | 18.05 | 164700.0 | 18.05 |
| 2021-01-11 | 17.49 | 16.14 | 16.24 | 16.39 | 52500.0 | 16.39 |
| 2021-01-08 | 16.83 | 15.64 | 16.12 | 16.62 | 56800.0 | 16.62 |
| 2021-01-07 | 16.96 | 15.65 | 16.34 | 15.97 | 63500.0 | 15.97 |
| 2021-01-06 | 17.0 | 15.89 | 16.3 | 16.07 | 108600.0 | 16.07 |
| 2021-01-05 | 16.44 | 15.26 | 15.26 | 16.3 | 119500.0 | 16.3 |
| 2021-01-04 | 16.44 | 14.92 | 16.44 | 15.2 | 290200.0 | 15.2 |
| 2020-12-31 | 16.64 | 16.16 | 16.54 | 16.28 | 79600.0 | 16.28 |
| 2020-12-30 | 17.16 | 15.49 | 16.37 | 16.39 | 84300.0 | 16.39 |
| 2020-12-29 | 16.8 | 15.98 | 16.59 | 16.42 | 79100.0 | 16.42 |
| 2020-12-28 | 17.76 | 16.45 | 17.25 | 16.69 | 59000.0 | 16.69 |
| 2020-12-24 | 17.65 | 16.89 | 16.93 | 17.0 | 60700.0 | 17.0 |
| 2020-12-23 | 18.05 | 16.68 | 17.68 | 16.83 | 100300.0 | 16.83 |
| 2020-12-22 | 18.16 | 17.35 | 17.4 | 17.59 | 84000.0 | 17.59 |
| 2020-12-21 | 18.43 | 17.12 | 17.83 | 17.46 | 313700.0 | 17.46 |
| 2020-12-18 | 18.0 | 16.82 | 17.07 | 16.92 | 144900.0 | 16.92 |
| 2020-12-17 | 17.12 | 14.75 | 14.75 | 16.9 | 234900.0 | 16.9 |
| 2020-12-16 | 15.2 | 14.57 | 15.0 | 15.1 | 702300.0 | 15.1 |
| 2020-12-15 | 16.25 | 15.34 | 15.34 | 15.88 | 75900.0 | 15.88 |
| 2020-12-14 | 16.58 | 15.47 | 16.58 | 15.54 | 72500.0 | 15.54 |
| 2020-12-11 | 16.99 | 16.02 | 16.4 | 16.41 | 40900.0 | 16.41 |
| 2020-12-10 | 17.02 | 16.3 | 16.31 | 16.69 | 89300.0 | 16.69 |
| 2020-12-09 | 17.0 | 16.27 | 16.79 | 16.31 | 62800.0 | 16.31 |
| 2020-12-08 | 17.0 | 16.3 | 16.9 | 16.75 | 54100.0 | 16.75 |
| 2020-12-07 | 17.25 | 16.64 | 16.66 | 16.9 | 47800.0 | 16.9 |
| 2020-12-04 | 17.32 | 16.75 | 17.08 | 16.87 | 30100.0 | 16.87 |
| 2020-12-03 | 17.24 | 16.7 | 17.09 | 16.93 | 39000.0 | 16.93 |
| 2020-12-02 | 17.4 | 16.3 | 16.59 | 17.08 | 46300.0 | 17.08 |
| 2020-12-01 | 17.38 | 15.52 | 15.63 | 16.6 | 55400.0 | 16.6 |
| 2020-11-30 | 15.85 | 15.06 | 15.78 | 15.52 | 49300.0 | 15.52 |
| 2020-11-27 | 15.77 | 15.01 | 15.12 | 15.61 | 23200.0 | 15.61 |
| 2020-11-25 | 15.48 | 14.44 | 15.1 | 15.19 | 52000.0 | 15.19 |
| 2020-11-24 | 15.48 | 14.8 | 15.1 | 15.36 | 49100.0 | 15.36 |
| 2020-11-23 | 15.41 | 14.31 | 15.29 | 14.6 | 150500.0 | 14.6 |
| 2020-11-20 | 17.35 | 15.95 | 15.98 | 16.0 | 137000.0 | 16.0 |
| 2020-11-19 | 17.91 | 15.87 | 17.6 | 16.18 | 200700.0 | 16.18 |
| 2020-11-18 | 18.3 | 16.55 | 17.0 | 17.95 | 163800.0 | 17.95 |
| 2020-11-17 | 17.23 | 15.35 | 15.49 | 16.71 | 155200.0 | 16.71 |
| 2020-11-16 | 15.45 | 14.35 | 14.43 | 15.2 | 111900.0 | 15.2 |
| 2020-11-13 | 14.35 | 13.74 | 13.99 | 14.25 | 61100.0 | 14.25 |
| 2020-11-12 | 14.59 | 12.56 | 13.1 | 14.05 | 154000.0 | 14.05 |
| 2020-11-11 | 13.5 | 10.96 | 12.4 | 13.06 | 189800.0 | 13.06 |
| 2020-11-10 | 14.72 | 13.14 | 14.31 | 13.2 | 33400.0 | 13.2 |
| 2020-11-09 | 14.73 | 13.77 | 14.73 | 14.38 | 176300.0 | 14.38 |
| 2020-11-06 | 13.73 | 11.42 | 11.78 | 13.56 | 149200.0 | 13.56 |
| 2020-11-05 | 11.79 | 11.27 | 11.74 | 11.75 | 68900.0 | 11.75 |
| 2020-11-04 | 11.69 | 11.17 | 11.19 | 11.41 | 28400.0 | 11.41 |
| 2020-11-03 | 11.28 | 10.77 | 10.9 | 11.2 | 35900.0 | 11.2 |
| 2020-11-02 | 11.09 | 10.68 | 10.68 | 10.85 | 30400.0 | 10.85 |
| 2020-10-30 | 10.72 | 10.08 | 10.4 | 10.69 | 56600.0 | 10.69 |
| 2020-10-29 | 10.57 | 10.15 | 10.51 | 10.45 | 62700.0 | 10.45 |
| 2020-10-28 | 10.98 | 10.36 | 10.84 | 10.4 | 97500.0 | 10.4 |
| 2020-10-27 | 11.25 | 10.8 | 10.94 | 10.92 | 27000.0 | 10.92 |
| 2020-10-26 | 11.49 | 10.64 | 11.32 | 10.77 | 20900.0 | 10.77 |
| 2020-10-23 | 11.5 | 11.04 | 11.28 | 11.38 | 16800.0 | 11.38 |
| 2020-10-22 | 11.28 | 10.81 | 10.95 | 11.11 | 18000.0 | 11.11 |
| 2020-10-21 | 10.98 | 10.72 | 10.72 | 10.8 | 36700.0 | 10.8 |
| 2020-10-20 | 10.85 | 10.59 | 10.6 | 10.66 | 54000.0 | 10.66 |
| 2020-10-19 | 10.99 | 10.6 | 10.63 | 10.66 | 16800.0 | 10.66 |
| 2020-10-16 | 10.88 | 10.5 | 10.81 | 10.52 | 66700.0 | 10.52 |
| 2020-10-15 | 10.8 | 10.11 | 10.11 | 10.8 | 120900.0 | 10.8 |
| 2020-10-14 | 10.61 | 9.82 | 10.6 | 10.41 | 135300.0 | 10.41 |
| 2020-10-13 | 11.04 | 10.62 | 10.81 | 10.66 | 74700.0 | 10.66 |
| 2020-10-12 | 11.35 | 10.61 | 10.87 | 10.74 | 104200.0 | 10.74 |
| 2020-10-09 | 11.8 | 10.6 | 11.41 | 10.6 | 37600.0 | 10.6 |
| 2020-10-08 | 11.42 | 11.24 | 11.24 | 11.33 | 14100.0 | 11.33 |
| 2020-10-07 | 11.39 | 11.0 | 11.0 | 11.22 | 22400.0 | 11.22 |
| 2020-10-06 | 11.53 | 10.97 | 11.4 | 11.0 | 31500.0 | 11.0 |
| 2020-10-05 | 11.48 | 11.23 | 11.48 | 11.23 | 16300.0 | 11.23 |
| 2020-10-02 | 11.79 | 11.26 | 11.34 | 11.41 | 16900.0 | 11.41 |
| 2020-10-01 | 11.75 | 11.0 | 11.18 | 11.6 | 40700.0 | 11.6 |
| 2020-09-30 | 11.28 | 10.64 | 10.64 | 11.15 | 50100.0 | 11.15 |
| 2020-09-29 | 10.86 | 9.93 | 10.5 | 10.58 | 66400.0 | 10.58 |
| 2020-09-28 | 10.95 | 10.5 | 10.61 | 10.74 | 33200.0 | 10.74 |
| 2020-09-25 | 10.8 | 10.41 | 10.8 | 10.45 | 72200.0 | 10.45 |
| 2020-09-24 | 10.83 | 9.67 | 10.5 | 10.5 | 43200.0 | 10.5 |
| 2020-09-23 | 10.8 | 10.43 | 10.65 | 10.51 | 57500.0 | 10.51 |
| 2020-09-22 | 10.8 | 10.45 | 10.56 | 10.62 | 66700.0 | 10.62 |
| 2020-09-21 | 10.72 | 9.73 | 10.0 | 10.49 | 105500.0 | 10.49 |
| 2020-09-18 | 10.76 | 10.09 | 10.65 | 10.46 | 107500.0 | 10.46 |
| 2020-09-17 | 10.74 | 10.05 | 10.3 | 10.55 | 109300.0 | 10.55 |
| 2020-09-16 | 10.87 | 10.4 | 10.53 | 10.51 | 141500.0 | 10.51 |
| 2020-09-15 | 10.65 | 10.15 | 10.15 | 10.51 | 33700.0 | 10.51 |
| 2020-09-14 | 10.43 | 9.76 | 9.82 | 10.15 | 56300.0 | 10.15 |
| 2020-09-11 | 10.2 | 9.55 | 9.82 | 9.96 | 43500.0 | 9.96 |
| 2020-09-10 | 9.88 | 9.56 | 9.58 | 9.78 | 27900.0 | 9.78 |
| 2020-09-09 | 9.68 | 9.4 | 9.4 | 9.56 | 45700.0 | 9.56 |
| 2020-09-08 | 9.78 | 9.27 | 9.78 | 9.3 | 69700.0 | 9.3 |
| 2020-09-04 | 11.05 | 9.56 | 11.05 | 9.94 | 84400.0 | 9.94 |
| 2020-09-03 | 11.47 | 10.8 | 11.46 | 11.07 | 98000.0 | 11.07 |
| 2020-09-02 | 11.77 | 11.28 | 11.56 | 11.54 | 84800.0 | 11.54 |
| 2020-09-01 | 11.8 | 10.99 | 11.07 | 11.45 | 72900.0 | 11.45 |
| 2020-08-31 | 11.29 | 10.78 | 11.02 | 10.98 | 60500.0 | 10.98 |
| 2020-08-28 | 11.49 | 10.92 | 11.49 | 11.02 | 56600.0 | 11.02 |
| 2020-08-27 | 11.43 | 10.46 | 10.52 | 11.37 | 141700.0 | 11.37 |
| 2020-08-26 | 10.77 | 9.65 | 9.72 | 10.51 | 84200.0 | 10.51 |
| 2020-08-25 | 10.06 | 9.52 | 9.8 | 9.79 | 89400.0 | 9.79 |
| 2020-08-24 | 10.5 | 9.76 | 10.0 | 9.79 | 108600.0 | 9.79 |
| 2020-08-21 | 11.7 | 9.8 | 11.7 | 9.83 | 260800.0 | 9.83 |
| 2020-08-20 | 12.1 | 11.4 | 11.95 | 11.61 | 167700.0 | 11.61 |
| 2020-08-19 | 12.0 | 10.2 | 10.62 | 11.84 | 1096100.0 | 11.84 |
| 2020-08-18 | 10.95 | 9.7 | 9.7 | 10.62 | 195100.0 | 10.62 |
| 2020-08-17 | 10.44 | 9.25 | 10.17 | 9.66 | 130000.0 | 9.66 |
| 2020-08-14 | 10.5 | 9.6 | 10.03 | 9.97 | 316200.0 | 9.97 |
| 2020-08-13 | 9.31 | 8.95 | 9.08 | 9.29 | 46200.0 | 9.29 |
| 2020-08-12 | 9.13 | 8.48 | 8.82 | 9.08 | 54800.0 | 9.08 |
| 2020-08-11 | 9.25 | 8.8 | 8.94 | 8.99 | 36200.0 | 8.99 |
| 2020-08-10 | 8.99 | 8.53 | 8.6 | 8.96 | 17000.0 | 8.96 |
| 2020-08-07 | 8.73 | 8.43 | 8.72 | 8.61 | 24600.0 | 8.61 |
| 2020-08-06 | 8.74 | 7.95 | 8.18 | 8.68 | 52500.0 | 8.68 |
| 2020-08-05 | 8.14 | 7.81 | 7.93 | 8.02 | 27200.0 | 8.02 |
| 2020-08-04 | 8.12 | 7.77 | 7.91 | 7.91 | 50100.0 | 7.91 |
| 2020-08-03 | 8.14 | 7.8 | 8.04 | 7.97 | 26900.0 | 7.97 |
| 2020-07-31 | 8.21 | 7.79 | 8.15 | 8.07 | 49700.0 | 8.07 |
| 2020-07-30 | 8.43 | 7.65 | 7.7 | 8.09 | 106200.0 | 8.09 |
| 2020-07-29 | 7.98 | 7.68 | 7.8 | 7.84 | 43300.0 | 7.84 |
| 2020-07-28 | 7.92 | 7.58 | 7.74 | 7.85 | 29800.0 | 7.85 |
| 2020-07-27 | 7.82 | 7.51 | 7.6 | 7.68 | 83700.0 | 7.68 |
| 2020-07-24 | 7.73 | 7.17 | 7.4 | 7.57 | 117500.0 | 7.57 |
| 2020-07-23 | 8.14 | 7.1 | 8.09 | 7.38 | 398600.0 | 7.38 |
| 2020-07-22 | 8.86 | 7.78 | 8.76 | 8.01 | 661200.0 | 8.01 |
| 2020-07-21 | 9.27 | 8.6 | 9.08 | 8.63 | 369300.0 | 8.63 |
| 2020-07-20 | 9.07 | 8.72 | 8.93 | 8.97 | 114400.0 | 8.97 |
| 2020-07-17 | 8.96 | 8.68 | 8.85 | 8.92 | 49800.0 | 8.92 |
| 2020-07-16 | 8.99 | 8.6 | 8.81 | 8.8 | 9500.0 | 8.8 |
| 2020-07-15 | 9.34 | 8.41 | 9.05 | 8.9 | 128000.0 | 8.9 |
| 2020-07-14 | 9.05 | 8.71 | 8.87 | 8.94 | 44700.0 | 8.94 |
| 2020-07-13 | 9.44 | 8.89 | 9.1 | 8.97 | 58800.0 | 8.97 |
| 2020-07-10 | 9.13 | 8.69 | 8.76 | 9.02 | 40600.0 | 9.02 |
| 2020-07-09 | 9.07 | 8.61 | 8.91 | 8.79 | 68600.0 | 8.79 |
| 2020-07-08 | 9.42 | 8.83 | 9.29 | 8.97 | 35000.0 | 8.97 |
| 2020-07-07 | 9.6 | 9.24 | 9.35 | 9.29 | 56300.0 | 9.29 |
| 2020-07-06 | 9.48 | 9.07 | 9.17 | 9.4 | 32700.0 | 9.4 |
| 2020-07-02 | 9.15 | 8.9 | 9.15 | 9.11 | 212600.0 | 9.11 |
| 2020-07-01 | 9.19 | 8.51 | 8.8 | 9.0 | 147400.0 | 9.0 |
| 2020-06-30 | 8.9 | 8.39 | 8.68 | 8.78 | 61200.0 | 8.78 |
| 2020-06-29 | 9.1 | 8.41 | 8.84 | 8.63 | 100700.0 | 8.63 |
| 2020-06-26 | 8.89 | 7.83 | 8.26 | 8.73 | 1160300.0 | 8.73 |
| 2020-06-25 | 8.36 | 7.7 | 7.71 | 8.23 | 142200.0 | 8.23 |
| 2020-06-24 | 8.15 | 7.7 | 8.0 | 7.8 | 152000.0 | 7.8 |
| 2020-06-23 | 8.25 | 7.96 | 8.12 | 8.12 | 95300.0 | 8.12 |
| 2020-06-22 | 8.34 | 8.0 | 8.27 | 8.06 | 96500.0 | 8.06 |
| 2020-06-19 | 8.71 | 8.13 | 8.59 | 8.33 | 132100.0 | 8.33 |
| 2020-06-18 | 8.76 | 8.5 | 8.57 | 8.56 | 64100.0 | 8.56 |
| 2020-06-17 | 9.07 | 8.47 | 8.93 | 8.65 | 61600.0 | 8.65 |
| 2020-06-16 | 9.41 | 8.73 | 9.39 | 8.85 | 57900.0 | 8.85 |
| 2020-06-15 | 9.07 | 8.39 | 8.44 | 8.97 | 70800.0 | 8.97 |
| 2020-06-12 | 8.77 | 8.4 | 8.76 | 8.67 | 56100.0 | 8.67 |
| 2020-06-11 | 9.1 | 8.46 | 8.93 | 8.49 | 83600.0 | 8.49 |
| 2020-06-10 | 9.45 | 8.82 | 9.2 | 9.13 | 70500.0 | 9.13 |
| 2020-06-09 | 9.4 | 8.55 | 8.75 | 9.08 | 100400.0 | 9.08 |
| 2020-06-08 | 9.6 | 8.48 | 9.48 | 8.71 | 158500.0 | 8.71 |
| 2020-06-05 | 9.49 | 8.68 | 8.97 | 9.43 | 92600.0 | 9.43 |
| 2020-06-04 | 9.43 | 8.57 | 9.01 | 8.66 | 60800.0 | 8.66 |
| 2020-06-03 | 9.61 | 8.82 | 9.13 | 9.12 | 36300.0 | 9.12 |
| 2020-06-02 | 9.51 | 8.9 | 9.51 | 8.95 | 55900.0 | 8.95 |
| 2020-06-01 | 9.95 | 9.18 | 9.95 | 9.5 | 74300.0 | 9.5 |
| 2020-05-29 | 10.31 | 9.72 | 10.18 | 9.9 | 62600.0 | 9.9 |
| 2020-05-28 | 10.68 | 9.98 | 9.99 | 10.22 | 53100.0 | 10.22 |
| 2020-05-27 | 10.16 | 8.73 | 9.99 | 10.07 | 56300.0 | 10.07 |
| 2020-05-26 | 10.23 | 9.6 | 10.23 | 9.75 | 44600.0 | 9.75 |
| 2020-05-22 | 9.88 | 9.4 | 9.6 | 9.83 | 28200.0 | 9.83 |
| 2020-05-21 | 10.34 | 9.54 | 10.12 | 9.57 | 31900.0 | 9.57 |
| 2020-05-20 | 10.53 | 9.77 | 9.85 | 10.18 | 49100.0 | 10.18 |
| 2020-05-19 | 9.96 | 9.33 | 9.33 | 9.68 | 87700.0 | 9.68 |
| 2020-05-18 | 9.38 | 8.29 | 8.29 | 9.33 | 110900.0 | 9.33 |
| 2020-05-15 | 9.3 | 8.15 | 8.5 | 8.29 | 163500.0 | 8.29 |
| 2020-05-14 | 8.05 | 6.74 | 7.85 | 8.0 | 115200.0 | 8.0 |
| 2020-05-13 | 7.97 | 7.06 | 7.97 | 7.85 | 69100.0 | 7.85 |
| 2020-05-12 | 9.15 | 7.74 | 9.15 | 7.9 | 138000.0 | 7.9 |
| 2020-05-11 | 8.65 | 7.31 | 7.49 | 8.6 | 168100.0 | 8.6 |
| 2020-05-08 | 7.66 | 7.22 | 7.39 | 7.3 | 94200.0 | 7.3 |
| 2020-05-07 | 7.34 | 7.01 | 7.11 | 7.2 | 44900.0 | 7.2 |
| 2020-05-06 | 7.1 | 6.58 | 6.7 | 6.96 | 46100.0 | 6.96 |
| 2020-05-05 | 6.99 | 6.52 | 6.82 | 6.67 | 113500.0 | 6.67 |
| 2020-05-04 | 6.91 | 6.32 | 6.73 | 6.84 | 92300.0 | 6.84 |
| 2020-05-01 | 7.28 | 6.61 | 6.85 | 6.85 | 53800.0 | 6.85 |
| 2020-04-30 | 7.31 | 6.61 | 7.31 | 6.89 | 105500.0 | 6.89 |
| 2020-04-29 | 7.65 | 6.99 | 7.36 | 7.43 | 94300.0 | 7.43 |
| 2020-04-28 | 7.35 | 6.81 | 7.18 | 6.96 | 67900.0 | 6.96 |
| 2020-04-27 | 7.25 | 6.5 | 6.6 | 7.15 | 85500.0 | 7.15 |
| 2020-04-24 | 6.81 | 6.46 | 6.71 | 6.54 | 58900.0 | 6.54 |
| 2020-04-23 | 7.38 | 6.55 | 7.16 | 6.71 | 101000.0 | 6.71 |
| 2020-04-22 | 7.15 | 6.25 | 6.49 | 6.92 | 150000.0 | 6.92 |
| 2020-04-21 | 6.14 | 5.76 | 5.91 | 5.95 | 80200.0 | 5.95 |
| 2020-04-20 | 6.79 | 5.92 | 6.53 | 6.05 | 38200.0 | 6.05 |
| 2020-04-17 | 7.11 | 6.49 | 7.11 | 6.56 | 86600.0 | 6.56 |
| 2020-04-16 | 7.19 | 6.3 | 6.9 | 6.79 | 141400.0 | 6.79 |
| 2020-04-15 | 6.94 | 6.25 | 6.39 | 6.83 | 91800.0 | 6.83 |
| 2020-04-14 | 6.3 | 5.57 | 5.82 | 6.18 | 168700.0 | 6.18 |
| 2020-04-13 | 5.91 | 5.51 | 5.81 | 5.65 | 48000.0 | 5.65 |
| 2020-04-09 | 6.14 | 5.52 | 5.59 | 5.85 | 98200.0 | 5.85 |
| 2020-04-08 | 6.03 | 5.47 | 5.86 | 5.53 | 112900.0 | 5.53 |
| 2020-04-07 | 6.39 | 5.51 | 5.95 | 5.86 | 94000.0 | 5.86 |
| 2020-04-06 | 5.79 | 5.07 | 5.11 | 5.75 | 71300.0 | 5.75 |
| 2020-04-03 | 5.42 | 4.5 | 5.42 | 4.77 | 123300.0 | 4.77 |
| 2020-04-02 | 6.07 | 5.02 | 5.51 | 5.4 | 71200.0 | 5.4 |
| 2020-04-01 | 6.21 | 5.53 | 5.91 | 5.67 | 55800.0 | 5.67 |
| 2020-03-31 | 6.54 | 5.84 | 6.25 | 6.06 | 97000.0 | 6.06 |
| 2020-03-30 | 6.29 | 5.57 | 5.77 | 6.24 | 61500.0 | 6.24 |
| 2020-03-27 | 6.8 | 5.28 | 6.51 | 5.71 | 82700.0 | 5.71 |
| 2020-03-26 | 6.7 | 5.81 | 6.22 | 6.52 | 200100.0 | 6.52 |
| 2020-03-25 | 6.76 | 5.74 | 6.07 | 6.1 | 254600.0 | 6.1 |
| 2020-03-24 | 6.65 | 5.88 | 6.24 | 6.27 | 123500.0 | 6.27 |
| 2020-03-23 | 6.58 | 5.72 | 5.95 | 5.9 | 87000.0 | 5.9 |
| 2020-03-20 | 7.37 | 5.83 | 6.82 | 6.25 | 148400.0 | 6.25 |
| 2020-03-19 | 7.81 | 5.85 | 6.0 | 6.95 | 162700.0 | 6.95 |
| 2020-03-18 | 7.45 | 6.16 | 7.43 | 6.22 | 50500.0 | 6.22 |
| 2020-03-17 | 8.72 | 7.69 | 7.89 | 7.9 | 71600.0 | 7.9 |
| 2020-03-16 | 8.06 | 7.01 | 7.5 | 7.66 | 55900.0 | 7.66 |
| 2020-03-13 | 8.88 | 7.5 | 8.31 | 8.0 | 164300.0 | 8.0 |
| 2020-03-12 | 8.9 | 7.83 | 8.74 | 7.91 | 99200.0 | 7.91 |
| 2020-03-11 | 10.06 | 9.43 | 10.06 | 9.64 | 19200.0 | 9.64 |
| 2020-03-10 | 10.89 | 10.0 | 10.52 | 10.31 | 52400.0 | 10.31 |
| 2020-03-09 | 11.0 | 10.15 | 10.75 | 10.33 | 57600.0 | 10.33 |
| 2020-03-06 | 11.5 | 10.79 | 11.35 | 11.34 | 72600.0 | 11.34 |
| 2020-03-05 | 12.08 | 11.45 | 11.68 | 11.69 | 41600.0 | 11.69 |
| 2020-03-04 | 12.23 | 11.75 | 11.87 | 11.95 | 28800.0 | 11.95 |
| 2020-03-03 | 12.16 | 11.4 | 11.51 | 11.65 | 28800.0 | 11.65 |
| 2020-03-02 | 11.75 | 11.21 | 11.54 | 11.4 | 80000.0 | 11.4 |
| 2020-02-28 | 12.31 | 11.04 | 11.38 | 11.4 | 58800.0 | 11.4 |
| 2020-02-27 | 12.59 | 11.53 | 12.15 | 11.75 | 76500.0 | 11.75 |
| 2020-02-26 | 12.69 | 11.33 | 12.09 | 12.4 | 59000.0 | 12.4 |
| 2020-02-25 | 13.92 | 12.16 | 13.92 | 12.25 | 42600.0 | 12.25 |
| 2020-02-24 | 13.86 | 13.09 | 13.47 | 13.8 | 44200.0 | 13.8 |
| 2020-02-21 | 13.74 | 13.14 | 13.6 | 13.66 | 24100.0 | 13.66 |
| 2020-02-20 | 13.95 | 13.1 | 13.63 | 13.5 | 28500.0 | 13.5 |
| 2020-02-19 | 13.5 | 12.96 | 13.19 | 13.43 | 30100.0 | 13.43 |
| 2020-02-18 | 13.33 | 12.78 | 12.9 | 13.15 | 25400.0 | 13.15 |