| 名前 | Sharps Compliance Corp. Common Stock |
| ティッカー | SMED |
| 国 | United States |
| 上場年 | nan |
| セクター | Basic Industries |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 14.88 | 14.27 | 14.88 | 14.46 | 121900.0 | 14.46 |
| 2021-02-12 | 14.94 | 14.16 | 14.94 | 14.52 | 106400.0 | 14.52 |
| 2021-02-11 | 14.85 | 13.9 | 14.7 | 14.59 | 155800.0 | 14.59 |
| 2021-02-10 | 14.83 | 13.92 | 13.92 | 14.58 | 151800.0 | 14.58 |
| 2021-02-09 | 14.05 | 13.36 | 14.0 | 13.95 | 127100.0 | 13.95 |
| 2021-02-08 | 14.5 | 13.52 | 14.0 | 13.98 | 196600.0 | 13.98 |
| 2021-02-05 | 13.81 | 12.85 | 13.02 | 13.69 | 235100.0 | 13.69 |
| 2021-02-04 | 13.02 | 12.71 | 12.88 | 12.77 | 121600.0 | 12.77 |
| 2021-02-03 | 12.76 | 12.34 | 12.5 | 12.67 | 201000.0 | 12.67 |
| 2021-02-02 | 12.89 | 12.39 | 12.81 | 12.49 | 230700.0 | 12.49 |
| 2021-02-01 | 13.49 | 12.59 | 13.49 | 12.81 | 231000.0 | 12.81 |
| 2021-01-29 | 13.39 | 11.79 | 11.79 | 13.22 | 302800.0 | 13.22 |
| 2021-01-28 | 12.65 | 11.23 | 12.3 | 11.75 | 182800.0 | 11.75 |
| 2021-01-27 | 12.34 | 11.67 | 12.18 | 12.19 | 185300.0 | 12.19 |
| 2021-01-26 | 12.7 | 11.87 | 12.06 | 12.21 | 200500.0 | 12.21 |
| 2021-01-25 | 12.2 | 11.54 | 11.98 | 11.97 | 125900.0 | 11.97 |
| 2021-01-22 | 11.94 | 11.13 | 11.58 | 11.85 | 130000.0 | 11.85 |
| 2021-01-21 | 12.2 | 11.17 | 11.4 | 11.74 | 174200.0 | 11.74 |
| 2021-01-20 | 11.57 | 11.06 | 11.55 | 11.41 | 114400.0 | 11.41 |
| 2021-01-19 | 11.61 | 10.86 | 11.34 | 11.52 | 130900.0 | 11.52 |
| 2021-01-15 | 11.33 | 11.02 | 11.27 | 11.11 | 105200.0 | 11.11 |
| 2021-01-14 | 11.47 | 11.05 | 11.27 | 11.43 | 140100.0 | 11.43 |
| 2021-01-13 | 11.48 | 10.81 | 11.44 | 11.08 | 125100.0 | 11.08 |
| 2021-01-12 | 11.45 | 10.76 | 11.0 | 11.37 | 222700.0 | 11.37 |
| 2021-01-11 | 11.0 | 9.74 | 9.74 | 10.94 | 314400.0 | 10.94 |
| 2021-01-08 | 9.95 | 9.71 | 9.95 | 9.84 | 116600.0 | 9.84 |
| 2021-01-07 | 10.0 | 9.71 | 9.78 | 9.95 | 88900.0 | 9.95 |
| 2021-01-06 | 9.86 | 9.44 | 9.46 | 9.76 | 103300.0 | 9.76 |
| 2021-01-05 | 9.44 | 9.06 | 9.06 | 9.36 | 119400.0 | 9.36 |
| 2021-01-04 | 9.5 | 9.11 | 9.5 | 9.15 | 91300.0 | 9.15 |
| 2020-12-31 | 9.52 | 9.25 | 9.28 | 9.45 | 54300.0 | 9.45 |
| 2020-12-30 | 9.6 | 9.24 | 9.24 | 9.28 | 91700.0 | 9.28 |
| 2020-12-29 | 9.97 | 9.14 | 9.95 | 9.24 | 113700.0 | 9.24 |
| 2020-12-28 | 9.99 | 9.37 | 9.87 | 9.93 | 126200.0 | 9.93 |
| 2020-12-24 | 9.8 | 9.6 | 9.8 | 9.73 | 38600.0 | 9.73 |
| 2020-12-23 | 9.6 | 9.01 | 9.29 | 9.5 | 78000.0 | 9.5 |
| 2020-12-22 | 9.4 | 9.1 | 9.31 | 9.12 | 93200.0 | 9.12 |
| 2020-12-21 | 9.74 | 9.11 | 9.61 | 9.2 | 115300.0 | 9.2 |
| 2020-12-18 | 10.06 | 9.48 | 9.73 | 9.64 | 445500.0 | 9.64 |
| 2020-12-17 | 9.6 | 9.36 | 9.43 | 9.55 | 205000.0 | 9.55 |
| 2020-12-16 | 9.45 | 9.18 | 9.28 | 9.35 | 178800.0 | 9.35 |
| 2020-12-15 | 9.33 | 9.1 | 9.29 | 9.3 | 227400.0 | 9.3 |
| 2020-12-14 | 9.36 | 8.63 | 8.64 | 9.26 | 362200.0 | 9.26 |
| 2020-12-11 | 8.83 | 8.48 | 8.69 | 8.59 | 126400.0 | 8.59 |
| 2020-12-10 | 8.65 | 8.07 | 8.53 | 8.58 | 79900.0 | 8.58 |
| 2020-12-09 | 8.78 | 8.13 | 8.68 | 8.23 | 99900.0 | 8.23 |
| 2020-12-08 | 8.72 | 8.02 | 8.02 | 8.58 | 119000.0 | 8.58 |
| 2020-12-07 | 8.15 | 8.0 | 8.07 | 8.1 | 81200.0 | 8.1 |
| 2020-12-04 | 8.18 | 7.87 | 7.89 | 8.13 | 65200.0 | 8.13 |
| 2020-12-03 | 8.03 | 7.79 | 8.03 | 7.9 | 62100.0 | 7.9 |
| 2020-12-02 | 8.2 | 7.77 | 7.88 | 8.01 | 97200.0 | 8.01 |
| 2020-12-01 | 8.13 | 7.84 | 8.03 | 7.92 | 61400.0 | 7.92 |
| 2020-11-30 | 8.19 | 7.79 | 8.11 | 7.95 | 89700.0 | 7.95 |
| 2020-11-27 | 8.24 | 7.95 | 8.11 | 8.2 | 83800.0 | 8.2 |
| 2020-11-25 | 8.34 | 8.1 | 8.2 | 8.12 | 64100.0 | 8.12 |
| 2020-11-24 | 8.49 | 8.1 | 8.28 | 8.2 | 113400.0 | 8.2 |
| 2020-11-23 | 8.72 | 8.15 | 8.59 | 8.2 | 196900.0 | 8.2 |
| 2020-11-20 | 8.74 | 8.35 | 8.41 | 8.44 | 110800.0 | 8.44 |
| 2020-11-19 | 8.6 | 8.29 | 8.29 | 8.44 | 153600.0 | 8.44 |
| 2020-11-18 | 8.5 | 8.15 | 8.5 | 8.3 | 138100.0 | 8.3 |
| 2020-11-17 | 8.6 | 8.36 | 8.53 | 8.51 | 83300.0 | 8.51 |
| 2020-11-16 | 8.68 | 8.15 | 8.15 | 8.54 | 209100.0 | 8.54 |
| 2020-11-13 | 8.18 | 7.93 | 7.93 | 8.06 | 62500.0 | 8.06 |
| 2020-11-12 | 7.98 | 7.68 | 7.93 | 7.81 | 80300.0 | 7.81 |
| 2020-11-11 | 8.12 | 7.9 | 8.12 | 7.99 | 119700.0 | 7.99 |
| 2020-11-10 | 8.19 | 7.32 | 7.32 | 8.02 | 291600.0 | 8.02 |
| 2020-11-09 | 7.6 | 6.95 | 7.0 | 7.25 | 217300.0 | 7.25 |
| 2020-11-06 | 6.78 | 6.45 | 6.7 | 6.73 | 83800.0 | 6.73 |
| 2020-11-05 | 6.74 | 6.19 | 6.35 | 6.66 | 95300.0 | 6.66 |
| 2020-11-04 | 6.34 | 6.08 | 6.25 | 6.28 | 67200.0 | 6.28 |
| 2020-11-03 | 6.35 | 6.1 | 6.21 | 6.24 | 81900.0 | 6.24 |
| 2020-11-02 | 6.19 | 5.87 | 5.98 | 6.14 | 60900.0 | 6.14 |
| 2020-10-30 | 6.03 | 5.73 | 5.89 | 5.96 | 101700.0 | 5.96 |
| 2020-10-29 | 6.12 | 5.87 | 6.09 | 5.88 | 123700.0 | 5.88 |
| 2020-10-28 | 6.43 | 6.07 | 6.43 | 6.1 | 139300.0 | 6.1 |
| 2020-10-27 | 6.63 | 5.45 | 5.55 | 6.34 | 675000.0 | 6.34 |
| 2020-10-26 | 6.32 | 6.07 | 6.12 | 6.16 | 141500.0 | 6.16 |
| 2020-10-23 | 6.3 | 6.06 | 6.25 | 6.08 | 135600.0 | 6.08 |
| 2020-10-22 | 6.4 | 6.18 | 6.38 | 6.2 | 85500.0 | 6.2 |
| 2020-10-21 | 6.38 | 6.23 | 6.23 | 6.31 | 80400.0 | 6.31 |
| 2020-10-20 | 6.42 | 6.2 | 6.42 | 6.23 | 82800.0 | 6.23 |
| 2020-10-19 | 6.45 | 6.26 | 6.42 | 6.41 | 178300.0 | 6.41 |
| 2020-10-16 | 6.43 | 6.24 | 6.34 | 6.25 | 69500.0 | 6.25 |
| 2020-10-15 | 6.45 | 6.22 | 6.4 | 6.34 | 70600.0 | 6.34 |
| 2020-10-14 | 6.75 | 6.38 | 6.66 | 6.42 | 132400.0 | 6.42 |
| 2020-10-13 | 6.68 | 6.5 | 6.61 | 6.63 | 121200.0 | 6.63 |
| 2020-10-12 | 6.72 | 6.5 | 6.69 | 6.63 | 124500.0 | 6.63 |
| 2020-10-09 | 6.74 | 6.53 | 6.73 | 6.69 | 108900.0 | 6.69 |
| 2020-10-08 | 6.64 | 6.26 | 6.38 | 6.63 | 240300.0 | 6.63 |
| 2020-10-07 | 6.42 | 6.22 | 6.32 | 6.35 | 125400.0 | 6.35 |
| 2020-10-06 | 6.4 | 6.14 | 6.39 | 6.22 | 155300.0 | 6.22 |
| 2020-10-05 | 6.4 | 6.05 | 6.24 | 6.35 | 342700.0 | 6.35 |
| 2020-10-02 | 6.36 | 6.05 | 6.3 | 6.18 | 264500.0 | 6.18 |
| 2020-10-01 | 6.39 | 6.22 | 6.3 | 6.3 | 224000.0 | 6.3 |
| 2020-09-30 | 6.42 | 6.2 | 6.4 | 6.27 | 273600.0 | 6.27 |
| 2020-09-29 | 6.82 | 6.38 | 6.64 | 6.43 | 178700.0 | 6.43 |
| 2020-09-28 | 6.98 | 6.38 | 6.38 | 6.83 | 297600.0 | 6.83 |
| 2020-09-25 | 6.66 | 6.26 | 6.66 | 6.43 | 269200.0 | 6.43 |
| 2020-09-24 | 7.08 | 6.53 | 7.08 | 6.64 | 179900.0 | 6.64 |
| 2020-09-23 | 7.25 | 6.76 | 7.25 | 6.79 | 180300.0 | 6.79 |
| 2020-09-22 | 7.52 | 7.15 | 7.44 | 7.16 | 154000.0 | 7.16 |
| 2020-09-21 | 7.54 | 7.16 | 7.42 | 7.44 | 142900.0 | 7.44 |
| 2020-09-18 | 7.63 | 7.16 | 7.33 | 7.59 | 185800.0 | 7.59 |
| 2020-09-17 | 7.9 | 7.18 | 7.9 | 7.19 | 169500.0 | 7.19 |
| 2020-09-16 | 8.15 | 7.55 | 7.64 | 7.96 | 144800.0 | 7.96 |
| 2020-09-15 | 7.74 | 7.52 | 7.65 | 7.65 | 89200.0 | 7.65 |
| 2020-09-14 | 7.66 | 7.32 | 7.34 | 7.6 | 75300.0 | 7.6 |
| 2020-09-11 | 7.62 | 7.24 | 7.62 | 7.3 | 104900.0 | 7.3 |
| 2020-09-10 | 7.74 | 7.35 | 7.53 | 7.45 | 120800.0 | 7.45 |
| 2020-09-09 | 7.46 | 7.25 | 7.26 | 7.39 | 90300.0 | 7.39 |
| 2020-09-08 | 7.29 | 6.94 | 7.03 | 7.26 | 92700.0 | 7.26 |
| 2020-09-04 | 7.42 | 7.05 | 7.42 | 7.13 | 79700.0 | 7.13 |
| 2020-09-03 | 7.58 | 7.1 | 7.58 | 7.25 | 216900.0 | 7.25 |
| 2020-09-02 | 7.62 | 7.4 | 7.58 | 7.57 | 151600.0 | 7.57 |
| 2020-09-01 | 7.75 | 7.41 | 7.68 | 7.62 | 177200.0 | 7.62 |
| 2020-08-31 | 7.82 | 7.51 | 7.64 | 7.64 | 193600.0 | 7.64 |
| 2020-08-28 | 7.69 | 7.52 | 7.59 | 7.63 | 51400.0 | 7.63 |
| 2020-08-27 | 7.84 | 7.56 | 7.79 | 7.65 | 104800.0 | 7.65 |
| 2020-08-26 | 7.87 | 7.69 | 7.69 | 7.81 | 124100.0 | 7.81 |
| 2020-08-25 | 7.85 | 7.52 | 7.7 | 7.77 | 121600.0 | 7.77 |
| 2020-08-24 | 7.9 | 7.53 | 7.9 | 7.64 | 214200.0 | 7.64 |
| 2020-08-21 | 7.85 | 7.61 | 7.81 | 7.85 | 287500.0 | 7.85 |
| 2020-08-20 | 8.02 | 7.4 | 7.75 | 7.82 | 344100.0 | 7.82 |
| 2020-08-19 | 8.56 | 7.62 | 8.5 | 7.77 | 490500.0 | 7.77 |
| 2020-08-18 | 8.96 | 8.23 | 8.67 | 8.43 | 257000.0 | 8.43 |
| 2020-08-17 | 8.6 | 8.41 | 8.44 | 8.54 | 299500.0 | 8.54 |
| 2020-08-14 | 8.61 | 8.42 | 8.5 | 8.44 | 106200.0 | 8.44 |
| 2020-08-13 | 8.57 | 8.36 | 8.55 | 8.5 | 81900.0 | 8.5 |
| 2020-08-12 | 8.53 | 8.36 | 8.45 | 8.47 | 121400.0 | 8.47 |
| 2020-08-11 | 8.69 | 8.17 | 8.6 | 8.32 | 176300.0 | 8.32 |
| 2020-08-10 | 8.75 | 8.33 | 8.74 | 8.55 | 245900.0 | 8.55 |
| 2020-08-07 | 8.99 | 7.61 | 7.78 | 8.54 | 1227800.0 | 8.54 |
| 2020-08-06 | 8.25 | 7.63 | 8.24 | 7.79 | 204600.0 | 7.79 |
| 2020-08-05 | 8.25 | 8.01 | 8.23 | 8.24 | 188300.0 | 8.24 |
| 2020-08-04 | 8.25 | 7.89 | 7.9 | 8.12 | 258800.0 | 8.12 |
| 2020-08-03 | 7.94 | 7.69 | 7.75 | 7.9 | 229300.0 | 7.9 |
| 2020-07-31 | 7.74 | 7.47 | 7.67 | 7.65 | 189500.0 | 7.65 |
| 2020-07-30 | 7.73 | 7.5 | 7.7 | 7.66 | 140500.0 | 7.66 |
| 2020-07-29 | 7.98 | 7.18 | 7.18 | 7.73 | 266700.0 | 7.73 |
| 2020-07-28 | 7.19 | 6.95 | 7.04 | 7.14 | 171400.0 | 7.14 |
| 2020-07-27 | 7.07 | 6.75 | 6.82 | 7.02 | 101300.0 | 7.02 |
| 2020-07-24 | 7.2 | 6.77 | 7.2 | 6.84 | 151900.0 | 6.84 |
| 2020-07-23 | 7.45 | 7.11 | 7.22 | 7.25 | 400500.0 | 7.25 |
| 2020-07-22 | 7.17 | 6.45 | 6.5 | 7.11 | 330900.0 | 7.11 |
| 2020-07-21 | 6.62 | 6.29 | 6.31 | 6.52 | 182100.0 | 6.52 |
| 2020-07-20 | 6.33 | 5.91 | 6.24 | 6.29 | 143300.0 | 6.29 |
| 2020-07-17 | 6.41 | 5.77 | 5.8 | 6.25 | 275900.0 | 6.25 |
| 2020-07-16 | 6.0 | 5.7 | 5.89 | 5.76 | 291000.0 | 5.76 |
| 2020-07-15 | 6.23 | 5.92 | 6.23 | 5.94 | 511500.0 | 5.94 |
| 2020-07-14 | 5.97 | 5.8 | 5.82 | 5.83 | 144500.0 | 5.83 |
| 2020-07-13 | 6.18 | 5.81 | 6.03 | 5.86 | 89800.0 | 5.86 |
| 2020-07-10 | 6.09 | 5.82 | 5.9 | 6.0 | 127400.0 | 6.0 |
| 2020-07-09 | 6.28 | 5.86 | 6.26 | 5.89 | 182100.0 | 5.89 |
| 2020-07-08 | 6.43 | 6.1 | 6.29 | 6.26 | 116200.0 | 6.26 |
| 2020-07-07 | 6.72 | 6.33 | 6.61 | 6.34 | 114600.0 | 6.34 |
| 2020-07-06 | 6.63 | 6.28 | 6.49 | 6.59 | 196500.0 | 6.59 |
| 2020-07-02 | 6.82 | 6.47 | 6.69 | 6.49 | 176900.0 | 6.49 |
| 2020-07-01 | 7.0 | 6.66 | 7.0 | 6.7 | 154800.0 | 6.7 |
| 2020-06-30 | 7.08 | 6.85 | 7.04 | 7.03 | 117600.0 | 7.03 |
| 2020-06-29 | 7.53 | 6.83 | 7.29 | 6.9 | 227000.0 | 6.9 |
| 2020-06-26 | 7.65 | 7.2 | 7.52 | 7.35 | 1789100.0 | 7.35 |
| 2020-06-25 | 8.1 | 7.45 | 7.79 | 7.5 | 337900.0 | 7.5 |
| 2020-06-24 | 7.86 | 7.4 | 7.41 | 7.7 | 886400.0 | 7.7 |
| 2020-06-23 | 7.56 | 7.38 | 7.5 | 7.41 | 86600.0 | 7.41 |
| 2020-06-22 | 7.52 | 7.37 | 7.46 | 7.5 | 349000.0 | 7.5 |
| 2020-06-19 | 7.43 | 7.0 | 7.0 | 7.42 | 111300.0 | 7.42 |
| 2020-06-18 | 7.53 | 7.02 | 7.35 | 7.07 | 75900.0 | 7.07 |
| 2020-06-17 | 7.75 | 7.37 | 7.55 | 7.41 | 84100.0 | 7.41 |
| 2020-06-16 | 7.65 | 7.3 | 7.35 | 7.6 | 99900.0 | 7.6 |
| 2020-06-15 | 7.25 | 6.77 | 6.89 | 7.2 | 125900.0 | 7.2 |
| 2020-06-12 | 7.19 | 6.83 | 7.18 | 6.96 | 95500.0 | 6.96 |
| 2020-06-11 | 7.24 | 6.84 | 7.24 | 7.03 | 77300.0 | 7.03 |
| 2020-06-10 | 7.31 | 6.79 | 7.22 | 7.19 | 88400.0 | 7.19 |
| 2020-06-09 | 7.19 | 6.9 | 7.08 | 7.19 | 78800.0 | 7.19 |
| 2020-06-08 | 7.38 | 7.05 | 7.22 | 7.1 | 135400.0 | 7.1 |
| 2020-06-05 | 7.19 | 6.76 | 6.9 | 7.17 | 147900.0 | 7.17 |
| 2020-06-04 | 7.38 | 6.9 | 7.23 | 6.98 | 158500.0 | 6.98 |
| 2020-06-03 | 7.5 | 7.11 | 7.41 | 7.2 | 145200.0 | 7.2 |
| 2020-06-02 | 7.83 | 7.3 | 7.5 | 7.49 | 153300.0 | 7.49 |
| 2020-06-01 | 7.46 | 7.11 | 7.16 | 7.46 | 68900.0 | 7.46 |
| 2020-05-29 | 7.21 | 6.9 | 7.11 | 7.1 | 70100.0 | 7.1 |
| 2020-05-28 | 7.26 | 6.99 | 7.23 | 7.1 | 84400.0 | 7.1 |
| 2020-05-27 | 7.17 | 6.74 | 6.9 | 7.13 | 177800.0 | 7.13 |
| 2020-05-26 | 6.97 | 6.65 | 6.73 | 6.92 | 56800.0 | 6.92 |
| 2020-05-22 | 6.83 | 6.55 | 6.79 | 6.64 | 61200.0 | 6.64 |
| 2020-05-21 | 6.88 | 6.56 | 6.78 | 6.79 | 70300.0 | 6.79 |
| 2020-05-20 | 7.05 | 6.7 | 7.05 | 6.78 | 80400.0 | 6.78 |
| 2020-05-19 | 7.1 | 6.88 | 7.05 | 7.0 | 160300.0 | 7.0 |
| 2020-05-18 | 7.03 | 6.41 | 6.41 | 7.0 | 140200.0 | 7.0 |
| 2020-05-15 | 6.71 | 6.23 | 6.29 | 6.38 | 161700.0 | 6.38 |
| 2020-05-14 | 6.53 | 6.0 | 6.29 | 6.29 | 153900.0 | 6.29 |
| 2020-05-13 | 6.57 | 5.99 | 6.45 | 6.41 | 189400.0 | 6.41 |
| 2020-05-12 | 6.93 | 6.42 | 6.85 | 6.46 | 225700.0 | 6.46 |
| 2020-05-11 | 7.05 | 6.67 | 6.75 | 6.84 | 142400.0 | 6.84 |
| 2020-05-08 | 6.81 | 6.3 | 6.3 | 6.77 | 145600.0 | 6.77 |
| 2020-05-07 | 6.69 | 6.15 | 6.37 | 6.24 | 215200.0 | 6.24 |
| 2020-05-06 | 6.4 | 6.0 | 6.06 | 6.34 | 222100.0 | 6.34 |
| 2020-05-05 | 6.3 | 5.87 | 5.98 | 6.05 | 269800.0 | 6.05 |
| 2020-05-04 | 6.17 | 5.8 | 6.0 | 5.97 | 184100.0 | 5.97 |
| 2020-05-01 | 6.36 | 5.95 | 5.97 | 6.04 | 117700.0 | 6.04 |
| 2020-04-30 | 6.72 | 5.9 | 6.72 | 6.02 | 347500.0 | 6.02 |
| 2020-04-29 | 7.16 | 6.51 | 7.16 | 6.56 | 275800.0 | 6.56 |
| 2020-04-28 | 7.63 | 6.11 | 7.56 | 6.83 | 687300.0 | 6.83 |
| 2020-04-27 | 7.79 | 7.35 | 7.46 | 7.63 | 265200.0 | 7.63 |
| 2020-04-24 | 7.58 | 7.22 | 7.43 | 7.43 | 156500.0 | 7.43 |
| 2020-04-23 | 7.66 | 7.31 | 7.44 | 7.41 | 229700.0 | 7.41 |
| 2020-04-22 | 7.84 | 7.44 | 7.68 | 7.46 | 171400.0 | 7.46 |
| 2020-04-21 | 7.84 | 7.29 | 7.37 | 7.65 | 359600.0 | 7.65 |
| 2020-04-20 | 7.39 | 6.53 | 6.84 | 7.37 | 291200.0 | 7.37 |
| 2020-04-17 | 7.89 | 6.63 | 7.82 | 7.05 | 652300.0 | 7.05 |
| 2020-04-16 | 7.9 | 7.6 | 7.79 | 7.74 | 250700.0 | 7.74 |
| 2020-04-15 | 7.87 | 7.49 | 7.61 | 7.7 | 258200.0 | 7.7 |
| 2020-04-14 | 8.2 | 7.46 | 7.93 | 7.61 | 1585500.0 | 7.61 |
| 2020-04-13 | 7.93 | 7.61 | 7.92 | 7.83 | 174600.0 | 7.83 |
| 2020-04-09 | 7.97 | 7.81 | 7.92 | 7.91 | 160600.0 | 7.91 |
| 2020-04-08 | 7.95 | 7.5 | 7.72 | 7.86 | 389500.0 | 7.86 |
| 2020-04-07 | 7.82 | 7.31 | 7.39 | 7.43 | 179900.0 | 7.43 |
| 2020-04-06 | 7.38 | 7.11 | 7.36 | 7.29 | 341100.0 | 7.29 |
| 2020-04-03 | 7.75 | 6.7 | 7.75 | 7.26 | 396900.0 | 7.26 |
| 2020-04-02 | 8.09 | 7.65 | 8.06 | 7.77 | 339200.0 | 7.77 |
| 2020-04-01 | 8.19 | 7.55 | 7.85 | 8.03 | 414200.0 | 8.03 |
| 2020-03-31 | 7.95 | 7.08 | 7.48 | 7.94 | 581900.0 | 7.94 |
| 2020-03-30 | 7.5 | 6.9 | 7.0 | 7.46 | 683500.0 | 7.46 |
| 2020-03-27 | 7.9 | 5.62 | 5.88 | 6.77 | 614500.0 | 6.77 |
| 2020-03-26 | 6.35 | 5.61 | 6.25 | 5.83 | 202100.0 | 5.83 |
| 2020-03-25 | 6.25 | 4.94 | 4.94 | 6.23 | 362300.0 | 6.23 |
| 2020-03-24 | 5.25 | 4.59 | 4.92 | 4.78 | 106400.0 | 4.78 |
| 2020-03-23 | 5.0 | 4.42 | 4.61 | 4.9 | 106700.0 | 4.9 |
| 2020-03-20 | 4.87 | 4.46 | 4.85 | 4.53 | 129300.0 | 4.53 |
| 2020-03-19 | 4.9 | 4.5 | 4.67 | 4.88 | 68200.0 | 4.88 |
| 2020-03-18 | 5.37 | 4.53 | 5.15 | 4.67 | 190200.0 | 4.67 |
| 2020-03-17 | 5.43 | 4.8 | 4.92 | 5.28 | 139600.0 | 5.28 |
| 2020-03-16 | 4.94 | 4.5 | 4.62 | 4.93 | 94300.0 | 4.93 |
| 2020-03-13 | 5.23 | 4.56 | 4.97 | 4.99 | 146400.0 | 4.99 |
| 2020-03-12 | 5.54 | 4.62 | 5.5 | 4.86 | 247700.0 | 4.86 |
| 2020-03-11 | 5.5 | 5.16 | 5.17 | 5.38 | 151200.0 | 5.38 |
| 2020-03-10 | 5.12 | 4.51 | 4.8 | 5.12 | 206000.0 | 5.12 |
| 2020-03-09 | 5.51 | 4.7 | 5.5 | 4.7 | 248900.0 | 4.7 |
| 2020-03-06 | 6.27 | 5.64 | 6.07 | 5.77 | 371400.0 | 5.77 |
| 2020-03-05 | 6.25 | 5.74 | 5.75 | 6.11 | 222400.0 | 6.11 |
| 2020-03-04 | 6.05 | 5.67 | 5.97 | 5.85 | 208000.0 | 5.85 |
| 2020-03-03 | 6.35 | 5.88 | 6.35 | 6.01 | 247700.0 | 6.01 |
| 2020-03-02 | 6.58 | 6.15 | 6.21 | 6.4 | 323400.0 | 6.4 |
| 2020-02-28 | 6.74 | 5.5 | 6.73 | 6.06 | 973000.0 | 6.06 |
| 2020-02-27 | 6.7 | 5.88 | 6.04 | 6.5 | 687900.0 | 6.5 |
| 2020-02-26 | 6.19 | 5.88 | 5.95 | 6.05 | 370100.0 | 6.05 |
| 2020-02-25 | 5.9 | 5.49 | 5.51 | 5.87 | 317600.0 | 5.87 |
| 2020-02-24 | 5.48 | 5.07 | 5.14 | 5.47 | 101800.0 | 5.47 |
| 2020-02-21 | 5.45 | 5.24 | 5.43 | 5.25 | 96700.0 | 5.25 |
| 2020-02-20 | 5.42 | 5.17 | 5.19 | 5.4 | 65600.0 | 5.4 |
| 2020-02-19 | 5.48 | 5.08 | 5.44 | 5.24 | 150200.0 | 5.24 |
| 2020-02-18 | 5.64 | 5.32 | 5.5 | 5.35 | 192400.0 | 5.35 |