| 名前 | Smith Micro Software Inc. Common Stock |
| ティッカー | SMSI |
| 国 | United States |
| 上場年 | 1995.0 |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 7.87 | 7.45 | 7.85 | 7.57 | 313600.0 | 7.57 |
| 2021-02-12 | 7.82 | 7.44 | 7.63 | 7.79 | 250300.0 | 7.79 |
| 2021-02-11 | 7.83 | 7.42 | 7.81 | 7.62 | 234100.0 | 7.62 |
| 2021-02-10 | 7.8 | 7.44 | 7.77 | 7.77 | 245600.0 | 7.77 |
| 2021-02-09 | 7.89 | 7.4 | 7.4 | 7.74 | 268900.0 | 7.74 |
| 2021-02-08 | 8.05 | 7.36 | 7.99 | 7.45 | 674800.0 | 7.45 |
| 2021-02-05 | 7.89 | 7.68 | 7.81 | 7.78 | 473400.0 | 7.78 |
| 2021-02-04 | 7.89 | 6.7 | 6.75 | 7.86 | 1274100.0 | 7.86 |
| 2021-02-03 | 6.74 | 6.53 | 6.58 | 6.7 | 282100.0 | 6.7 |
| 2021-02-02 | 6.64 | 6.37 | 6.39 | 6.55 | 183800.0 | 6.55 |
| 2021-02-01 | 6.45 | 6.31 | 6.42 | 6.39 | 248000.0 | 6.39 |
| 2021-01-29 | 6.65 | 6.36 | 6.5 | 6.36 | 327800.0 | 6.36 |
| 2021-01-28 | 6.73 | 6.3 | 6.62 | 6.46 | 344600.0 | 6.46 |
| 2021-01-27 | 6.66 | 6.36 | 6.62 | 6.63 | 521800.0 | 6.63 |
| 2021-01-26 | 6.75 | 6.53 | 6.75 | 6.7 | 334700.0 | 6.7 |
| 2021-01-25 | 7.11 | 6.64 | 6.83 | 6.71 | 444300.0 | 6.71 |
| 2021-01-22 | 6.94 | 6.64 | 6.8 | 6.89 | 294600.0 | 6.89 |
| 2021-01-21 | 6.86 | 6.54 | 6.7 | 6.81 | 313400.0 | 6.81 |
| 2021-01-20 | 6.67 | 6.49 | 6.64 | 6.65 | 261600.0 | 6.65 |
| 2021-01-19 | 6.71 | 6.3 | 6.3 | 6.61 | 391200.0 | 6.61 |
| 2021-01-15 | 6.85 | 6.49 | 6.74 | 6.56 | 572200.0 | 6.56 |
| 2021-01-14 | 6.89 | 6.36 | 6.41 | 6.74 | 1064600.0 | 6.74 |
| 2021-01-13 | 6.59 | 6.12 | 6.4 | 6.41 | 1189400.0 | 6.41 |
| 2021-01-12 | 6.03 | 5.27 | 5.31 | 6.0 | 1133500.0 | 6.0 |
| 2021-01-11 | 5.32 | 5.16 | 5.32 | 5.29 | 285700.0 | 5.29 |
| 2021-01-08 | 5.47 | 5.25 | 5.44 | 5.33 | 190900.0 | 5.33 |
| 2021-01-07 | 5.45 | 5.25 | 5.26 | 5.44 | 234600.0 | 5.44 |
| 2021-01-06 | 5.31 | 5.11 | 5.26 | 5.25 | 493900.0 | 5.25 |
| 2021-01-05 | 5.28 | 5.03 | 5.06 | 5.2 | 389800.0 | 5.2 |
| 2021-01-04 | 5.5 | 5.02 | 5.43 | 5.05 | 611000.0 | 5.05 |
| 2020-12-31 | 5.51 | 5.31 | 5.41 | 5.42 | 778900.0 | 5.42 |
| 2020-12-30 | 5.51 | 5.29 | 5.29 | 5.37 | 209900.0 | 5.37 |
| 2020-12-29 | 5.47 | 5.26 | 5.36 | 5.32 | 324600.0 | 5.32 |
| 2020-12-28 | 5.51 | 5.26 | 5.42 | 5.37 | 428600.0 | 5.37 |
| 2020-12-24 | 5.48 | 5.31 | 5.4 | 5.34 | 160400.0 | 5.34 |
| 2020-12-23 | 5.56 | 5.26 | 5.36 | 5.35 | 535700.0 | 5.35 |
| 2020-12-22 | 5.54 | 5.22 | 5.49 | 5.3 | 584000.0 | 5.3 |
| 2020-12-21 | 5.65 | 5.33 | 5.48 | 5.48 | 474900.0 | 5.48 |
| 2020-12-18 | 5.78 | 5.5 | 5.74 | 5.55 | 615300.0 | 5.55 |
| 2020-12-17 | 5.86 | 5.69 | 5.77 | 5.69 | 389800.0 | 5.69 |
| 2020-12-16 | 5.88 | 5.61 | 5.7 | 5.75 | 292100.0 | 5.75 |
| 2020-12-15 | 5.89 | 5.59 | 5.89 | 5.67 | 380700.0 | 5.67 |
| 2020-12-14 | 6.23 | 5.77 | 6.04 | 5.8 | 413100.0 | 5.8 |
| 2020-12-11 | 6.03 | 5.73 | 5.96 | 5.87 | 587000.0 | 5.87 |
| 2020-12-10 | 5.65 | 5.41 | 5.5 | 5.64 | 216900.0 | 5.64 |
| 2020-12-09 | 5.81 | 5.47 | 5.8 | 5.53 | 316500.0 | 5.53 |
| 2020-12-08 | 5.84 | 5.69 | 5.77 | 5.8 | 229100.0 | 5.8 |
| 2020-12-07 | 5.85 | 5.43 | 5.43 | 5.8 | 475500.0 | 5.8 |
| 2020-12-04 | 5.53 | 5.36 | 5.46 | 5.46 | 404900.0 | 5.46 |
| 2020-12-03 | 5.46 | 5.29 | 5.38 | 5.45 | 245800.0 | 5.45 |
| 2020-12-02 | 5.41 | 5.14 | 5.26 | 5.37 | 292600.0 | 5.37 |
| 2020-12-01 | 5.49 | 5.18 | 5.4 | 5.26 | 489400.0 | 5.26 |
| 2020-11-30 | 5.4 | 5.21 | 5.3 | 5.38 | 300400.0 | 5.38 |
| 2020-11-27 | 5.41 | 5.29 | 5.35 | 5.34 | 105800.0 | 5.34 |
| 2020-11-25 | 5.41 | 5.27 | 5.38 | 5.33 | 254400.0 | 5.33 |
| 2020-11-24 | 5.38 | 5.22 | 5.29 | 5.36 | 276200.0 | 5.36 |
| 2020-11-23 | 5.35 | 5.16 | 5.3 | 5.24 | 281100.0 | 5.24 |
| 2020-11-20 | 5.37 | 4.93 | 5.16 | 5.25 | 343400.0 | 5.25 |
| 2020-11-19 | 5.29 | 5.13 | 5.18 | 5.24 | 273600.0 | 5.24 |
| 2020-11-18 | 5.26 | 5.05 | 5.25 | 5.21 | 474800.0 | 5.21 |
| 2020-11-17 | 5.35 | 4.97 | 5.04 | 5.24 | 741400.0 | 5.24 |
| 2020-11-16 | 5.09 | 4.81 | 4.88 | 5.08 | 417900.0 | 5.08 |
| 2020-11-13 | 4.94 | 4.69 | 4.8 | 4.83 | 406500.0 | 4.83 |
| 2020-11-12 | 4.8 | 4.57 | 4.77 | 4.76 | 496900.0 | 4.76 |
| 2020-11-11 | 4.87 | 4.42 | 4.49 | 4.8 | 572700.0 | 4.8 |
| 2020-11-10 | 4.54 | 4.14 | 4.16 | 4.48 | 729700.0 | 4.48 |
| 2020-11-09 | 4.42 | 4.13 | 4.28 | 4.13 | 473500.0 | 4.13 |
| 2020-11-06 | 4.29 | 3.97 | 4.0 | 4.14 | 553500.0 | 4.14 |
| 2020-11-05 | 4.16 | 3.89 | 3.99 | 3.96 | 673800.0 | 3.96 |
| 2020-11-04 | 4.28 | 3.87 | 4.18 | 4.05 | 758300.0 | 4.05 |
| 2020-11-03 | 4.19 | 4.01 | 4.03 | 4.15 | 276300.0 | 4.15 |
| 2020-11-02 | 4.17 | 3.79 | 4.16 | 4.0 | 588600.0 | 4.0 |
| 2020-10-30 | 4.28 | 4.01 | 4.05 | 4.12 | 416400.0 | 4.12 |
| 2020-10-29 | 4.16 | 4.01 | 4.1 | 4.09 | 306700.0 | 4.09 |
| 2020-10-28 | 4.27 | 4.1 | 4.24 | 4.13 | 298800.0 | 4.13 |
| 2020-10-27 | 4.39 | 4.2 | 4.25 | 4.27 | 476200.0 | 4.27 |
| 2020-10-26 | 4.26 | 4.02 | 4.15 | 4.26 | 419600.0 | 4.26 |
| 2020-10-23 | 4.17 | 4.06 | 4.16 | 4.16 | 195400.0 | 4.16 |
| 2020-10-22 | 4.26 | 4.06 | 4.2 | 4.15 | 354000.0 | 4.15 |
| 2020-10-21 | 4.35 | 4.16 | 4.19 | 4.21 | 458300.0 | 4.21 |
| 2020-10-20 | 4.27 | 3.85 | 3.85 | 4.19 | 831100.0 | 4.19 |
| 2020-10-19 | 4.03 | 3.85 | 3.99 | 3.85 | 553400.0 | 3.85 |
| 2020-10-16 | 4.0 | 3.83 | 4.0 | 3.92 | 467300.0 | 3.92 |
| 2020-10-15 | 4.06 | 3.67 | 3.79 | 4.01 | 1009300.0 | 4.01 |
| 2020-10-14 | 3.81 | 3.65 | 3.77 | 3.69 | 344500.0 | 3.69 |
| 2020-10-13 | 3.89 | 3.77 | 3.8 | 3.79 | 451000.0 | 3.79 |
| 2020-10-12 | 3.91 | 3.76 | 3.86 | 3.8 | 297100.0 | 3.8 |
| 2020-10-09 | 3.91 | 3.82 | 3.82 | 3.86 | 235500.0 | 3.86 |
| 2020-10-08 | 3.91 | 3.75 | 3.76 | 3.81 | 372400.0 | 3.81 |
| 2020-10-07 | 3.75 | 3.68 | 3.74 | 3.75 | 357400.0 | 3.75 |
| 2020-10-06 | 3.73 | 3.64 | 3.68 | 3.69 | 466300.0 | 3.69 |
| 2020-10-05 | 3.69 | 3.62 | 3.63 | 3.68 | 480300.0 | 3.68 |
| 2020-10-02 | 3.7 | 3.6 | 3.65 | 3.62 | 373200.0 | 3.62 |
| 2020-10-01 | 3.79 | 3.68 | 3.75 | 3.69 | 228700.0 | 3.69 |
| 2020-09-30 | 3.84 | 3.68 | 3.71 | 3.73 | 319500.0 | 3.73 |
| 2020-09-29 | 3.75 | 3.63 | 3.68 | 3.73 | 166700.0 | 3.73 |
| 2020-09-28 | 3.74 | 3.63 | 3.68 | 3.69 | 251100.0 | 3.69 |
| 2020-09-25 | 3.68 | 3.6 | 3.64 | 3.65 | 248700.0 | 3.65 |
| 2020-09-24 | 3.67 | 3.5 | 3.58 | 3.62 | 331000.0 | 3.62 |
| 2020-09-23 | 3.76 | 3.58 | 3.76 | 3.59 | 257200.0 | 3.59 |
| 2020-09-22 | 3.8 | 3.64 | 3.72 | 3.75 | 373900.0 | 3.75 |
| 2020-09-21 | 3.73 | 3.63 | 3.7 | 3.72 | 237600.0 | 3.72 |
| 2020-09-18 | 3.82 | 3.71 | 3.78 | 3.72 | 595700.0 | 3.72 |
| 2020-09-17 | 3.76 | 3.68 | 3.74 | 3.73 | 221900.0 | 3.73 |
| 2020-09-16 | 3.85 | 3.71 | 3.73 | 3.77 | 231700.0 | 3.77 |
| 2020-09-15 | 3.87 | 3.68 | 3.83 | 3.7 | 301400.0 | 3.7 |
| 2020-09-14 | 3.83 | 3.69 | 3.69 | 3.83 | 261900.0 | 3.83 |
| 2020-09-11 | 3.77 | 3.63 | 3.74 | 3.67 | 220200.0 | 3.67 |
| 2020-09-10 | 3.8 | 3.68 | 3.76 | 3.73 | 223500.0 | 3.73 |
| 2020-09-09 | 3.81 | 3.65 | 3.71 | 3.76 | 309000.0 | 3.76 |
| 2020-09-08 | 3.71 | 3.58 | 3.64 | 3.67 | 298300.0 | 3.67 |
| 2020-09-04 | 3.83 | 3.55 | 3.83 | 3.7 | 621100.0 | 3.7 |
| 2020-09-03 | 3.87 | 3.74 | 3.83 | 3.81 | 502100.0 | 3.81 |
| 2020-09-02 | 3.94 | 3.83 | 3.91 | 3.9 | 424200.0 | 3.9 |
| 2020-09-01 | 3.91 | 3.81 | 3.82 | 3.91 | 319400.0 | 3.91 |
| 2020-08-31 | 3.89 | 3.74 | 3.82 | 3.84 | 357700.0 | 3.84 |
| 2020-08-28 | 3.82 | 3.64 | 3.77 | 3.82 | 554000.0 | 3.82 |
| 2020-08-27 | 3.82 | 3.71 | 3.81 | 3.74 | 410900.0 | 3.74 |
| 2020-08-26 | 3.92 | 3.79 | 3.9 | 3.81 | 322800.0 | 3.81 |
| 2020-08-25 | 3.89 | 3.82 | 3.83 | 3.88 | 264500.0 | 3.88 |
| 2020-08-24 | 3.87 | 3.78 | 3.85 | 3.81 | 440900.0 | 3.81 |
| 2020-08-21 | 3.89 | 3.81 | 3.84 | 3.85 | 408800.0 | 3.85 |
| 2020-08-20 | 3.93 | 3.81 | 3.91 | 3.84 | 327900.0 | 3.84 |
| 2020-08-19 | 4.01 | 3.9 | 3.97 | 3.93 | 333700.0 | 3.93 |
| 2020-08-18 | 4.03 | 3.85 | 3.87 | 3.98 | 826600.0 | 3.98 |
| 2020-08-17 | 3.87 | 3.81 | 3.85 | 3.84 | 343100.0 | 3.84 |
| 2020-08-14 | 3.88 | 3.81 | 3.85 | 3.85 | 312900.0 | 3.85 |
| 2020-08-13 | 3.89 | 3.74 | 3.81 | 3.85 | 482900.0 | 3.85 |
| 2020-08-12 | 3.95 | 3.73 | 3.89 | 3.78 | 710400.0 | 3.78 |
| 2020-08-11 | 4.05 | 3.82 | 3.96 | 3.87 | 412500.0 | 3.87 |
| 2020-08-10 | 3.97 | 3.78 | 3.8 | 3.93 | 754200.0 | 3.93 |
| 2020-08-07 | 3.95 | 3.75 | 3.83 | 3.78 | 619400.0 | 3.78 |
| 2020-08-06 | 4.03 | 3.75 | 4.03 | 3.8 | 1650500.0 | 3.8 |
| 2020-08-05 | 4.36 | 4.18 | 4.33 | 4.3 | 638200.0 | 4.3 |
| 2020-08-04 | 4.37 | 4.17 | 4.23 | 4.37 | 469600.0 | 4.37 |
| 2020-08-03 | 4.28 | 4.15 | 4.15 | 4.23 | 444300.0 | 4.23 |
| 2020-07-31 | 4.13 | 3.97 | 4.0 | 4.13 | 444200.0 | 4.13 |
| 2020-07-30 | 4.11 | 3.78 | 3.88 | 3.99 | 472100.0 | 3.99 |
| 2020-07-29 | 3.93 | 3.75 | 3.9 | 3.87 | 627200.0 | 3.87 |
| 2020-07-28 | 3.92 | 3.83 | 3.89 | 3.87 | 440700.0 | 3.87 |
| 2020-07-27 | 4.13 | 3.88 | 4.05 | 3.91 | 699400.0 | 3.91 |
| 2020-07-24 | 4.3 | 3.97 | 4.3 | 4.0 | 911700.0 | 4.0 |
| 2020-07-23 | 4.33 | 4.18 | 4.23 | 4.32 | 924500.0 | 4.32 |
| 2020-07-22 | 4.38 | 4.17 | 4.17 | 4.23 | 513200.0 | 4.23 |
| 2020-07-21 | 4.31 | 4.17 | 4.3 | 4.2 | 277200.0 | 4.2 |
| 2020-07-20 | 4.35 | 4.15 | 4.16 | 4.28 | 406400.0 | 4.28 |
| 2020-07-17 | 4.21 | 4.1 | 4.21 | 4.15 | 362000.0 | 4.15 |
| 2020-07-16 | 4.26 | 4.01 | 4.08 | 4.2 | 573700.0 | 4.2 |
| 2020-07-15 | 4.13 | 3.97 | 3.99 | 4.11 | 495800.0 | 4.11 |
| 2020-07-14 | 3.96 | 3.71 | 3.91 | 3.96 | 569100.0 | 3.96 |
| 2020-07-13 | 4.19 | 3.87 | 4.19 | 3.89 | 626500.0 | 3.89 |
| 2020-07-10 | 4.32 | 4.14 | 4.3 | 4.17 | 522300.0 | 4.17 |
| 2020-07-09 | 4.4 | 4.13 | 4.35 | 4.28 | 604700.0 | 4.28 |
| 2020-07-08 | 4.47 | 4.3 | 4.39 | 4.35 | 682100.0 | 4.35 |
| 2020-07-07 | 4.6 | 4.36 | 4.56 | 4.39 | 642000.0 | 4.39 |
| 2020-07-06 | 4.61 | 4.33 | 4.5 | 4.58 | 754200.0 | 4.58 |
| 2020-07-02 | 4.49 | 4.37 | 4.4 | 4.47 | 678400.0 | 4.47 |
| 2020-07-01 | 4.48 | 4.33 | 4.46 | 4.37 | 356900.0 | 4.37 |
| 2020-06-30 | 4.49 | 4.27 | 4.34 | 4.46 | 516200.0 | 4.46 |
| 2020-06-29 | 4.5 | 4.17 | 4.47 | 4.35 | 575700.0 | 4.35 |
| 2020-06-26 | 4.66 | 4.4 | 4.58 | 4.42 | 4703400.0 | 4.42 |
| 2020-06-25 | 4.74 | 4.5 | 4.65 | 4.58 | 679600.0 | 4.58 |
| 2020-06-24 | 4.72 | 4.38 | 4.55 | 4.65 | 712300.0 | 4.65 |
| 2020-06-23 | 4.79 | 4.49 | 4.69 | 4.49 | 478800.0 | 4.49 |
| 2020-06-22 | 4.71 | 4.5 | 4.52 | 4.61 | 549600.0 | 4.61 |
| 2020-06-19 | 4.68 | 4.48 | 4.5 | 4.49 | 845100.0 | 4.49 |
| 2020-06-18 | 4.59 | 4.47 | 4.54 | 4.49 | 424900.0 | 4.49 |
| 2020-06-17 | 4.69 | 4.52 | 4.66 | 4.55 | 281200.0 | 4.55 |
| 2020-06-16 | 4.83 | 4.57 | 4.82 | 4.61 | 443100.0 | 4.61 |
| 2020-06-15 | 4.74 | 4.31 | 4.37 | 4.66 | 507500.0 | 4.66 |
| 2020-06-12 | 4.69 | 4.36 | 4.43 | 4.41 | 393900.0 | 4.41 |
| 2020-06-11 | 4.62 | 4.24 | 4.54 | 4.3 | 679900.0 | 4.3 |
| 2020-06-10 | 4.79 | 4.59 | 4.79 | 4.72 | 466000.0 | 4.72 |
| 2020-06-09 | 4.95 | 4.7 | 4.86 | 4.73 | 402900.0 | 4.73 |
| 2020-06-08 | 5.05 | 4.72 | 4.72 | 4.87 | 806800.0 | 4.87 |
| 2020-06-05 | 4.93 | 4.52 | 4.7 | 4.76 | 722800.0 | 4.76 |
| 2020-06-04 | 4.92 | 4.6 | 4.88 | 4.65 | 483400.0 | 4.65 |
| 2020-06-03 | 5.0 | 4.74 | 4.98 | 4.87 | 464800.0 | 4.87 |
| 2020-06-02 | 4.98 | 4.56 | 4.67 | 4.91 | 700600.0 | 4.91 |
| 2020-06-01 | 4.64 | 4.27 | 4.28 | 4.59 | 715200.0 | 4.59 |
| 2020-05-29 | 4.31 | 4.13 | 4.26 | 4.25 | 536300.0 | 4.25 |
| 2020-05-28 | 4.44 | 4.07 | 4.08 | 4.28 | 700900.0 | 4.28 |
| 2020-05-27 | 4.24 | 4.03 | 4.24 | 4.11 | 509200.0 | 4.11 |
| 2020-05-26 | 4.38 | 4.17 | 4.27 | 4.19 | 520400.0 | 4.19 |
| 2020-05-22 | 4.32 | 4.14 | 4.27 | 4.2 | 281200.0 | 4.2 |
| 2020-05-21 | 4.31 | 4.11 | 4.29 | 4.28 | 544300.0 | 4.28 |
| 2020-05-20 | 4.4 | 4.26 | 4.38 | 4.29 | 409900.0 | 4.29 |
| 2020-05-19 | 4.44 | 4.21 | 4.39 | 4.33 | 431200.0 | 4.33 |
| 2020-05-18 | 4.4 | 4.18 | 4.24 | 4.37 | 751100.0 | 4.37 |
| 2020-05-15 | 4.18 | 4.07 | 4.15 | 4.15 | 369600.0 | 4.15 |
| 2020-05-14 | 4.22 | 3.96 | 4.06 | 4.18 | 868100.0 | 4.18 |
| 2020-05-13 | 4.49 | 4.05 | 4.45 | 4.13 | 940100.0 | 4.13 |
| 2020-05-12 | 4.64 | 4.36 | 4.63 | 4.39 | 501900.0 | 4.39 |
| 2020-05-11 | 4.66 | 4.45 | 4.46 | 4.57 | 752300.0 | 4.57 |
| 2020-05-08 | 4.54 | 4.33 | 4.43 | 4.49 | 960500.0 | 4.49 |
| 2020-05-07 | 4.6 | 4.16 | 4.6 | 4.39 | 2127300.0 | 4.39 |
| 2020-05-06 | 4.85 | 4.55 | 4.71 | 4.55 | 921600.0 | 4.55 |
| 2020-05-05 | 4.79 | 4.61 | 4.67 | 4.67 | 508300.0 | 4.67 |
| 2020-05-04 | 4.73 | 4.5 | 4.53 | 4.62 | 550800.0 | 4.62 |
| 2020-05-01 | 4.65 | 4.34 | 4.59 | 4.59 | 944100.0 | 4.59 |
| 2020-04-30 | 4.83 | 4.51 | 4.82 | 4.75 | 812400.0 | 4.75 |
| 2020-04-29 | 4.98 | 4.45 | 4.58 | 4.87 | 1011800.0 | 4.87 |
| 2020-04-28 | 4.75 | 4.38 | 4.65 | 4.47 | 966000.0 | 4.47 |
| 2020-04-27 | 5.36 | 4.38 | 5.36 | 4.5 | 2139700.0 | 4.5 |
| 2020-04-24 | 5.29 | 5.15 | 5.26 | 5.21 | 375500.0 | 5.21 |
| 2020-04-23 | 5.34 | 5.16 | 5.34 | 5.23 | 657200.0 | 5.23 |
| 2020-04-22 | 5.25 | 5.01 | 5.01 | 5.22 | 420200.0 | 5.22 |
| 2020-04-21 | 5.19 | 4.92 | 5.02 | 5.0 | 702500.0 | 5.0 |
| 2020-04-20 | 5.1 | 4.8 | 4.84 | 5.05 | 714800.0 | 5.05 |
| 2020-04-17 | 5.19 | 4.92 | 5.19 | 4.92 | 579400.0 | 4.92 |
| 2020-04-16 | 5.11 | 4.69 | 4.9 | 5.0 | 913500.0 | 5.0 |
| 2020-04-15 | 4.87 | 4.51 | 4.75 | 4.81 | 566600.0 | 4.81 |
| 2020-04-14 | 5.06 | 4.59 | 4.6 | 4.83 | 1037200.0 | 4.83 |
| 2020-04-13 | 4.51 | 4.34 | 4.4 | 4.38 | 728000.0 | 4.38 |
| 2020-04-09 | 4.45 | 4.04 | 4.07 | 4.36 | 907300.0 | 4.36 |
| 2020-04-08 | 4.25 | 3.94 | 4.15 | 3.98 | 738500.0 | 3.98 |
| 2020-04-07 | 4.36 | 4.09 | 4.22 | 4.1 | 654900.0 | 4.1 |
| 2020-04-06 | 4.2 | 3.98 | 4.07 | 4.01 | 449200.0 | 4.01 |
| 2020-04-03 | 4.1 | 3.8 | 3.99 | 3.85 | 339000.0 | 3.85 |
| 2020-04-02 | 4.18 | 3.85 | 4.05 | 3.98 | 473100.0 | 3.98 |
| 2020-04-01 | 4.25 | 4.01 | 4.05 | 4.03 | 394200.0 | 4.03 |
| 2020-03-31 | 4.33 | 4.08 | 4.21 | 4.21 | 327800.0 | 4.21 |
| 2020-03-30 | 4.46 | 4.09 | 4.22 | 4.24 | 424800.0 | 4.24 |
| 2020-03-27 | 4.25 | 4.02 | 4.11 | 4.22 | 402300.0 | 4.22 |
| 2020-03-26 | 4.33 | 4.0 | 4.17 | 4.24 | 831000.0 | 4.24 |
| 2020-03-25 | 4.47 | 4.0 | 4.01 | 4.11 | 825000.0 | 4.11 |
| 2020-03-24 | 3.98 | 3.62 | 3.73 | 3.94 | 777500.0 | 3.94 |
| 2020-03-23 | 3.57 | 3.32 | 3.51 | 3.49 | 591600.0 | 3.49 |
| 2020-03-20 | 4.04 | 3.5 | 4.02 | 3.54 | 802900.0 | 3.54 |
| 2020-03-19 | 3.95 | 3.55 | 3.75 | 3.88 | 442800.0 | 3.88 |
| 2020-03-18 | 3.76 | 3.43 | 3.52 | 3.76 | 715600.0 | 3.76 |
| 2020-03-17 | 3.93 | 3.43 | 3.53 | 3.86 | 633300.0 | 3.86 |
| 2020-03-16 | 3.69 | 3.28 | 3.5 | 3.42 | 1218400.0 | 3.42 |
| 2020-03-13 | 4.4 | 3.8 | 4.3 | 3.98 | 1437300.0 | 3.98 |
| 2020-03-12 | 4.67 | 4.05 | 4.23 | 4.09 | 1446900.0 | 4.09 |
| 2020-03-11 | 5.55 | 4.83 | 5.4 | 4.89 | 1594200.0 | 4.89 |
| 2020-03-10 | 5.72 | 5.21 | 5.45 | 5.58 | 1375200.0 | 5.58 |
| 2020-03-09 | 5.85 | 5.22 | 5.43 | 5.23 | 1072900.0 | 5.23 |
| 2020-03-06 | 5.9 | 5.26 | 5.8 | 5.86 | 1535700.0 | 5.86 |
| 2020-03-05 | 5.75 | 5.47 | 5.67 | 5.54 | 1096900.0 | 5.54 |
| 2020-03-04 | 5.78 | 5.54 | 5.59 | 5.73 | 596500.0 | 5.73 |
| 2020-03-03 | 5.63 | 5.36 | 5.54 | 5.48 | 623400.0 | 5.48 |
| 2020-03-02 | 5.49 | 5.15 | 5.41 | 5.49 | 691000.0 | 5.49 |
| 2020-02-28 | 5.38 | 4.72 | 4.77 | 5.36 | 740000.0 | 5.36 |
| 2020-02-27 | 5.24 | 4.7 | 4.95 | 4.94 | 896900.0 | 4.94 |
| 2020-02-26 | 5.53 | 5.05 | 5.39 | 5.1 | 570700.0 | 5.1 |
| 2020-02-25 | 5.68 | 5.23 | 5.57 | 5.34 | 675400.0 | 5.34 |
| 2020-02-24 | 5.65 | 5.27 | 5.51 | 5.51 | 756500.0 | 5.51 |
| 2020-02-21 | 5.92 | 5.73 | 5.92 | 5.83 | 537000.0 | 5.83 |
| 2020-02-20 | 6.09 | 5.65 | 5.85 | 5.95 | 964100.0 | 5.95 |
| 2020-02-19 | 5.85 | 5.55 | 5.56 | 5.8 | 1013600.0 | 5.8 |
| 2020-02-18 | 6.33 | 5.43 | 6.33 | 5.55 | 2114400.0 | 5.55 |