| 名前 | Sequans Communications S.A. American Depositary Shares |
| ティッカー | SQNS |
| 国 | France |
| 上場年 | 2011.0 |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 8.29 | 7.51 | 8.27 | 7.56 | 811100.0 | 7.56 |
| 2021-02-12 | 8.52 | 8.2 | 8.26 | 8.2 | 543000.0 | 8.2 |
| 2021-02-11 | 8.46 | 8.12 | 8.34 | 8.3 | 628700.0 | 8.3 |
| 2021-02-10 | 8.39 | 7.99 | 8.19 | 8.05 | 768600.0 | 8.05 |
| 2021-02-09 | 8.7 | 7.7 | 8.31 | 7.97 | 1678100.0 | 7.97 |
| 2021-02-08 | 9.57 | 8.53 | 9.3 | 8.64 | 1053800.0 | 8.64 |
| 2021-02-05 | 9.38 | 8.6 | 8.86 | 9.29 | 611100.0 | 9.29 |
| 2021-02-04 | 8.87 | 8.5 | 8.62 | 8.8 | 477300.0 | 8.8 |
| 2021-02-03 | 8.8 | 8.43 | 8.51 | 8.69 | 455900.0 | 8.69 |
| 2021-02-02 | 8.61 | 8.31 | 8.58 | 8.51 | 643700.0 | 8.51 |
| 2021-02-01 | 8.64 | 7.85 | 8.01 | 8.38 | 781000.0 | 8.38 |
| 2021-01-29 | 8.34 | 7.85 | 8.3 | 7.9 | 644400.0 | 7.9 |
| 2021-01-28 | 8.39 | 7.82 | 7.84 | 8.19 | 756000.0 | 8.19 |
| 2021-01-27 | 8.07 | 7.4 | 7.65 | 7.81 | 665300.0 | 7.81 |
| 2021-01-26 | 8.04 | 7.81 | 8.04 | 7.86 | 337700.0 | 7.86 |
| 2021-01-25 | 8.3 | 7.5 | 8.2 | 7.88 | 636200.0 | 7.88 |
| 2021-01-22 | 8.17 | 7.8 | 7.8 | 8.1 | 564700.0 | 8.1 |
| 2021-01-21 | 8.12 | 7.73 | 8.1 | 7.84 | 573600.0 | 7.84 |
| 2021-01-20 | 8.08 | 7.22 | 7.3 | 7.82 | 1101400.0 | 7.82 |
| 2021-01-19 | 7.55 | 7.28 | 7.4 | 7.28 | 644400.0 | 7.28 |
| 2021-01-15 | 7.6 | 7.01 | 7.6 | 7.25 | 834100.0 | 7.25 |
| 2021-01-14 | 8.39 | 7.43 | 7.99 | 7.66 | 1342400.0 | 7.66 |
| 2021-01-13 | 7.99 | 7.53 | 7.6 | 7.9 | 611000.0 | 7.9 |
| 2021-01-12 | 7.8 | 7.31 | 7.59 | 7.6 | 836500.0 | 7.6 |
| 2021-01-11 | 7.65 | 7.03 | 7.15 | 7.42 | 1572500.0 | 7.42 |
| 2021-01-08 | 7.5 | 6.81 | 7.2 | 7.03 | 1069900.0 | 7.03 |
| 2021-01-07 | 7.15 | 6.6 | 6.67 | 6.98 | 914600.0 | 6.98 |
| 2021-01-06 | 6.8 | 6.4 | 6.67 | 6.55 | 549300.0 | 6.55 |
| 2021-01-05 | 6.75 | 6.4 | 6.42 | 6.55 | 577400.0 | 6.55 |
| 2021-01-04 | 6.85 | 6.12 | 6.42 | 6.4 | 1269400.0 | 6.4 |
| 2020-12-31 | 6.15 | 5.92 | 6.0 | 6.04 | 280500.0 | 6.04 |
| 2020-12-30 | 6.18 | 5.93 | 5.98 | 5.99 | 369200.0 | 5.99 |
| 2020-12-29 | 6.24 | 5.73 | 6.24 | 5.85 | 547300.0 | 5.85 |
| 2020-12-28 | 6.5 | 6.18 | 6.4 | 6.26 | 355800.0 | 6.26 |
| 2020-12-24 | 6.5 | 6.1 | 6.41 | 6.29 | 250600.0 | 6.29 |
| 2020-12-23 | 6.7 | 6.19 | 6.2 | 6.34 | 952400.0 | 6.34 |
| 2020-12-22 | 6.19 | 5.55 | 5.55 | 6.14 | 1774200.0 | 6.14 |
| 2020-12-21 | 5.97 | 5.53 | 5.59 | 5.55 | 1029500.0 | 5.55 |
| 2020-12-18 | 5.73 | 5.47 | 5.64 | 5.63 | 518100.0 | 5.63 |
| 2020-12-17 | 5.6 | 5.21 | 5.4 | 5.57 | 413400.0 | 5.57 |
| 2020-12-16 | 5.51 | 5.23 | 5.43 | 5.31 | 318300.0 | 5.31 |
| 2020-12-15 | 5.55 | 5.33 | 5.42 | 5.41 | 268000.0 | 5.41 |
| 2020-12-14 | 5.67 | 5.4 | 5.6 | 5.4 | 316100.0 | 5.4 |
| 2020-12-11 | 5.85 | 5.42 | 5.55 | 5.51 | 387200.0 | 5.51 |
| 2020-12-10 | 5.78 | 5.49 | 5.65 | 5.53 | 393700.0 | 5.53 |
| 2020-12-09 | 6.11 | 5.61 | 5.91 | 5.64 | 849300.0 | 5.64 |
| 2020-12-08 | 6.2 | 5.63 | 5.98 | 5.8 | 2374900.0 | 5.8 |
| 2020-12-07 | 6.17 | 5.89 | 5.89 | 6.11 | 1013600.0 | 6.11 |
| 2020-12-04 | 6.15 | 5.67 | 6.11 | 5.83 | 917900.0 | 5.83 |
| 2020-12-03 | 6.05 | 5.78 | 5.88 | 5.95 | 1417200.0 | 5.95 |
| 2020-12-02 | 5.92 | 4.6 | 4.75 | 5.43 | 1698500.0 | 5.43 |
| 2020-12-01 | 4.75 | 4.52 | 4.7 | 4.53 | 157700.0 | 4.53 |
| 2020-11-30 | 4.74 | 4.34 | 4.54 | 4.71 | 223300.0 | 4.71 |
| 2020-11-27 | 4.81 | 4.47 | 4.75 | 4.5 | 149800.0 | 4.5 |
| 2020-11-25 | 4.67 | 4.28 | 4.31 | 4.67 | 226200.0 | 4.67 |
| 2020-11-24 | 4.5 | 4.21 | 4.5 | 4.31 | 230100.0 | 4.31 |
| 2020-11-23 | 4.71 | 4.41 | 4.71 | 4.46 | 274000.0 | 4.46 |
| 2020-11-20 | 4.56 | 4.24 | 4.3 | 4.55 | 506900.0 | 4.55 |
| 2020-11-19 | 4.31 | 4.14 | 4.14 | 4.17 | 184100.0 | 4.17 |
| 2020-11-18 | 4.5 | 4.12 | 4.41 | 4.12 | 473900.0 | 4.12 |
| 2020-11-17 | 4.7 | 4.38 | 4.7 | 4.39 | 425800.0 | 4.39 |
| 2020-11-16 | 5.04 | 4.48 | 4.9 | 4.61 | 822400.0 | 4.61 |
| 2020-11-13 | 4.43 | 4.06 | 4.11 | 4.4 | 439400.0 | 4.4 |
| 2020-11-12 | 4.2 | 3.99 | 4.06 | 4.07 | 70000.0 | 4.07 |
| 2020-11-11 | 4.11 | 3.92 | 3.95 | 4.1 | 104000.0 | 4.1 |
| 2020-11-10 | 3.97 | 3.89 | 3.92 | 3.92 | 126200.0 | 3.92 |
| 2020-11-09 | 4.18 | 3.87 | 4.0 | 3.92 | 138100.0 | 3.92 |
| 2020-11-06 | 4.05 | 3.93 | 4.05 | 3.96 | 203300.0 | 3.96 |
| 2020-11-05 | 4.28 | 4.0 | 4.09 | 4.09 | 295200.0 | 4.09 |
| 2020-11-04 | 4.18 | 3.95 | 4.0 | 4.1 | 147400.0 | 4.1 |
| 2020-11-03 | 4.13 | 3.87 | 4.01 | 3.93 | 149100.0 | 3.93 |
| 2020-11-02 | 4.2 | 4.01 | 4.19 | 4.01 | 94500.0 | 4.01 |
| 2020-10-30 | 4.29 | 4.03 | 4.12 | 4.12 | 203900.0 | 4.12 |
| 2020-10-29 | 4.41 | 4.09 | 4.36 | 4.11 | 212000.0 | 4.11 |
| 2020-10-28 | 4.85 | 4.3 | 4.85 | 4.31 | 635100.0 | 4.31 |
| 2020-10-27 | 5.34 | 4.57 | 5.3 | 4.98 | 603000.0 | 4.98 |
| 2020-10-26 | 5.4 | 5.12 | 5.14 | 5.39 | 230600.0 | 5.39 |
| 2020-10-23 | 5.34 | 5.07 | 5.27 | 5.14 | 278200.0 | 5.14 |
| 2020-10-22 | 5.34 | 4.75 | 4.76 | 5.31 | 512500.0 | 5.31 |
| 2020-10-21 | 4.93 | 4.51 | 4.89 | 4.6 | 247000.0 | 4.6 |
| 2020-10-20 | 5.04 | 4.88 | 5.01 | 4.89 | 84500.0 | 4.89 |
| 2020-10-19 | 5.23 | 4.95 | 5.09 | 4.97 | 184700.0 | 4.97 |
| 2020-10-16 | 5.3 | 5.1 | 5.1 | 5.12 | 78200.0 | 5.12 |
| 2020-10-15 | 5.3 | 5.08 | 5.3 | 5.13 | 149200.0 | 5.13 |
| 2020-10-14 | 5.5 | 5.31 | 5.41 | 5.32 | 110000.0 | 5.32 |
| 2020-10-13 | 5.56 | 5.39 | 5.5 | 5.48 | 91600.0 | 5.48 |
| 2020-10-12 | 5.58 | 5.49 | 5.54 | 5.5 | 98800.0 | 5.5 |
| 2020-10-09 | 5.7 | 5.45 | 5.61 | 5.5 | 141000.0 | 5.5 |
| 2020-10-08 | 5.8 | 5.61 | 5.71 | 5.65 | 127200.0 | 5.65 |
| 2020-10-07 | 6.0 | 5.67 | 5.87 | 5.71 | 137600.0 | 5.71 |
| 2020-10-06 | 5.98 | 5.8 | 5.84 | 5.9 | 65300.0 | 5.9 |
| 2020-10-05 | 6.0 | 5.81 | 5.97 | 5.91 | 98200.0 | 5.91 |
| 2020-10-02 | 6.0 | 5.79 | 5.81 | 5.79 | 61200.0 | 5.79 |
| 2020-10-01 | 6.05 | 5.95 | 6.0 | 6.0 | 50000.0 | 6.0 |
| 2020-09-30 | 6.09 | 5.82 | 5.84 | 5.97 | 94400.0 | 5.97 |
| 2020-09-29 | 5.94 | 5.77 | 5.85 | 5.77 | 81600.0 | 5.77 |
| 2020-09-28 | 5.95 | 5.79 | 5.9 | 5.9 | 106300.0 | 5.9 |
| 2020-09-25 | 5.88 | 5.4 | 5.88 | 5.76 | 190300.0 | 5.76 |
| 2020-09-24 | 6.16 | 5.74 | 6.16 | 5.83 | 182200.0 | 5.83 |
| 2020-09-23 | 6.45 | 6.04 | 6.11 | 6.2 | 200000.0 | 6.2 |
| 2020-09-22 | 6.2 | 5.82 | 6.19 | 6.0 | 336700.0 | 6.0 |
| 2020-09-21 | 6.25 | 5.9 | 6.15 | 6.19 | 131900.0 | 6.19 |
| 2020-09-18 | 6.29 | 6.08 | 6.22 | 6.24 | 124300.0 | 6.24 |
| 2020-09-17 | 6.25 | 6.0 | 6.07 | 6.18 | 77500.0 | 6.18 |
| 2020-09-16 | 6.3 | 6.04 | 6.08 | 6.18 | 119400.0 | 6.18 |
| 2020-09-15 | 6.2 | 6.01 | 6.03 | 6.05 | 87000.0 | 6.05 |
| 2020-09-14 | 6.11 | 5.91 | 6.01 | 6.0 | 92600.0 | 6.0 |
| 2020-09-11 | 6.11 | 5.94 | 6.11 | 5.97 | 123000.0 | 5.97 |
| 2020-09-10 | 6.25 | 6.0 | 6.1 | 6.06 | 102800.0 | 6.06 |
| 2020-09-09 | 6.29 | 6.05 | 6.1 | 6.05 | 122100.0 | 6.05 |
| 2020-09-08 | 6.17 | 6.0 | 6.07 | 6.03 | 116100.0 | 6.03 |
| 2020-09-04 | 6.43 | 6.01 | 6.25 | 6.08 | 190000.0 | 6.08 |
| 2020-09-03 | 6.45 | 6.25 | 6.45 | 6.31 | 129600.0 | 6.31 |
| 2020-09-02 | 6.45 | 6.23 | 6.43 | 6.42 | 155600.0 | 6.42 |
| 2020-09-01 | 6.43 | 6.0 | 6.11 | 6.38 | 299600.0 | 6.38 |
| 2020-08-31 | 6.3 | 5.83 | 5.83 | 6.02 | 284700.0 | 6.02 |
| 2020-08-28 | 6.0 | 5.51 | 6.0 | 5.78 | 436800.0 | 5.78 |
| 2020-08-27 | 6.4 | 5.89 | 6.4 | 6.02 | 212600.0 | 6.02 |
| 2020-08-26 | 6.46 | 6.25 | 6.39 | 6.4 | 70000.0 | 6.4 |
| 2020-08-25 | 6.38 | 6.21 | 6.35 | 6.35 | 74900.0 | 6.35 |
| 2020-08-24 | 6.47 | 6.34 | 6.34 | 6.36 | 68200.0 | 6.36 |
| 2020-08-21 | 6.57 | 6.3 | 6.5 | 6.4 | 143700.0 | 6.4 |
| 2020-08-20 | 6.77 | 6.52 | 6.77 | 6.59 | 148100.0 | 6.59 |
| 2020-08-19 | 6.9 | 6.63 | 6.63 | 6.76 | 168000.0 | 6.76 |
| 2020-08-18 | 6.94 | 6.58 | 6.94 | 6.71 | 114600.0 | 6.71 |
| 2020-08-17 | 6.95 | 6.65 | 6.95 | 6.84 | 162300.0 | 6.84 |
| 2020-08-14 | 6.96 | 6.69 | 6.96 | 6.81 | 106700.0 | 6.81 |
| 2020-08-13 | 6.9 | 6.62 | 6.89 | 6.86 | 213500.0 | 6.86 |
| 2020-08-12 | 6.87 | 6.42 | 6.7 | 6.8 | 174800.0 | 6.8 |
| 2020-08-11 | 6.87 | 6.4 | 6.71 | 6.68 | 192300.0 | 6.68 |
| 2020-08-10 | 6.69 | 6.41 | 6.57 | 6.59 | 178100.0 | 6.59 |
| 2020-08-07 | 6.99 | 6.6 | 6.95 | 6.68 | 211800.0 | 6.68 |
| 2020-08-06 | 7.08 | 6.95 | 7.02 | 7.01 | 109900.0 | 7.01 |
| 2020-08-05 | 7.16 | 6.97 | 7.09 | 7.1 | 95300.0 | 7.1 |
| 2020-08-04 | 7.2 | 6.83 | 7.2 | 7.12 | 190600.0 | 7.12 |
| 2020-08-03 | 7.14 | 6.58 | 6.62 | 7.12 | 194000.0 | 7.12 |
| 2020-07-31 | 6.7 | 6.46 | 6.7 | 6.57 | 244200.0 | 6.57 |
| 2020-07-30 | 6.74 | 6.2 | 6.61 | 6.55 | 424600.0 | 6.55 |
| 2020-07-29 | 6.84 | 6.62 | 6.74 | 6.72 | 175600.0 | 6.72 |
| 2020-07-28 | 7.36 | 6.69 | 7.1 | 6.72 | 523700.0 | 6.72 |
| 2020-07-27 | 7.13 | 6.8 | 6.8 | 7.11 | 259600.0 | 7.11 |
| 2020-07-24 | 7.03 | 6.8 | 7.03 | 6.8 | 157400.0 | 6.8 |
| 2020-07-23 | 7.18 | 7.0 | 7.18 | 7.0 | 96900.0 | 7.0 |
| 2020-07-22 | 7.19 | 7.01 | 7.1 | 7.12 | 138500.0 | 7.12 |
| 2020-07-21 | 7.1 | 6.82 | 7.1 | 7.06 | 116800.0 | 7.06 |
| 2020-07-20 | 6.99 | 6.61 | 6.7 | 6.99 | 164600.0 | 6.99 |
| 2020-07-17 | 7.11 | 6.64 | 7.11 | 6.79 | 205700.0 | 6.79 |
| 2020-07-16 | 7.2 | 6.93 | 7.02 | 7.07 | 147100.0 | 7.07 |
| 2020-07-15 | 7.23 | 7.0 | 7.19 | 7.15 | 215600.0 | 7.15 |
| 2020-07-14 | 7.24 | 6.8 | 6.8 | 6.97 | 260600.0 | 6.97 |
| 2020-07-13 | 8.29 | 6.5 | 7.95 | 6.84 | 572100.0 | 6.84 |
| 2020-07-10 | 8.19 | 7.0 | 7.18 | 7.92 | 746000.0 | 7.92 |
| 2020-07-09 | 7.27 | 6.86 | 7.05 | 7.11 | 396300.0 | 7.11 |
| 2020-07-08 | 7.0 | 6.65 | 6.75 | 6.95 | 291200.0 | 6.95 |
| 2020-07-07 | 6.99 | 6.54 | 6.9 | 6.68 | 279500.0 | 6.68 |
| 2020-07-06 | 7.06 | 6.83 | 7.0 | 6.93 | 389000.0 | 6.93 |
| 2020-07-02 | 6.97 | 6.5 | 6.5 | 6.79 | 464200.0 | 6.79 |
| 2020-07-01 | 6.49 | 6.12 | 6.12 | 6.36 | 228800.0 | 6.36 |
| 2020-06-30 | 6.17 | 5.7 | 6.06 | 6.14 | 404100.0 | 6.14 |
| 2020-06-29 | 6.14 | 5.6 | 6.0 | 6.0 | 430400.0 | 6.0 |
| 2020-06-26 | 6.5 | 5.97 | 6.1 | 6.03 | 411400.0 | 6.03 |
| 2020-06-25 | 6.46 | 6.02 | 6.29 | 6.09 | 346900.0 | 6.09 |
| 2020-06-24 | 6.98 | 6.11 | 6.5 | 6.29 | 595100.0 | 6.29 |
| 2020-06-23 | 6.7 | 5.91 | 6.09 | 6.55 | 531700.0 | 6.55 |
| 2020-06-22 | 6.0 | 5.64 | 5.74 | 5.89 | 200200.0 | 5.89 |
| 2020-06-19 | 5.8 | 5.59 | 5.75 | 5.74 | 200200.0 | 5.74 |
| 2020-06-18 | 5.7 | 5.48 | 5.6 | 5.55 | 149200.0 | 5.55 |
| 2020-06-17 | 6.02 | 5.52 | 5.73 | 5.61 | 204200.0 | 5.61 |
| 2020-06-16 | 6.02 | 5.65 | 5.95 | 5.68 | 210000.0 | 5.68 |
| 2020-06-15 | 6.0 | 5.65 | 5.67 | 5.75 | 212000.0 | 5.75 |
| 2020-06-12 | 6.06 | 5.51 | 5.66 | 5.83 | 222300.0 | 5.83 |
| 2020-06-11 | 6.24 | 5.42 | 6.23 | 5.51 | 422600.0 | 5.51 |
| 2020-06-10 | 6.57 | 5.6 | 5.71 | 6.34 | 910600.0 | 6.34 |
| 2020-06-09 | 5.67 | 5.37 | 5.55 | 5.67 | 263300.0 | 5.67 |
| 2020-06-08 | 5.62 | 5.44 | 5.56 | 5.56 | 306000.0 | 5.56 |
| 2020-06-05 | 5.53 | 5.33 | 5.42 | 5.47 | 125100.0 | 5.47 |
| 2020-06-04 | 5.55 | 5.26 | 5.35 | 5.34 | 193400.0 | 5.34 |
| 2020-06-03 | 5.43 | 5.33 | 5.42 | 5.42 | 200500.0 | 5.42 |
| 2020-06-02 | 5.4 | 5.22 | 5.3 | 5.4 | 151700.0 | 5.4 |
| 2020-06-01 | 5.3 | 5.05 | 5.08 | 5.22 | 192200.0 | 5.22 |
| 2020-05-29 | 5.14 | 4.9 | 4.93 | 5.12 | 273000.0 | 5.12 |
| 2020-05-28 | 5.18 | 4.88 | 5.14 | 4.94 | 664200.0 | 4.94 |
| 2020-05-27 | 5.19 | 4.9 | 5.17 | 5.13 | 405500.0 | 5.13 |
| 2020-05-26 | 5.19 | 4.96 | 5.19 | 5.05 | 298100.0 | 5.05 |
| 2020-05-22 | 5.12 | 5.01 | 5.1 | 5.07 | 367900.0 | 5.07 |
| 2020-05-21 | 5.19 | 5.02 | 5.19 | 5.1 | 264300.0 | 5.1 |
| 2020-05-20 | 5.2 | 5.01 | 5.2 | 5.11 | 248500.0 | 5.11 |
| 2020-05-19 | 5.18 | 5.05 | 5.16 | 5.05 | 245400.0 | 5.05 |
| 2020-05-18 | 5.29 | 5.01 | 5.25 | 5.02 | 464400.0 | 5.02 |
| 2020-05-15 | 5.14 | 4.85 | 5.08 | 4.99 | 321600.0 | 4.99 |
| 2020-05-14 | 5.15 | 4.95 | 5.08 | 5.08 | 227300.0 | 5.08 |
| 2020-05-13 | 5.2 | 5.0 | 5.2 | 5.12 | 717900.0 | 5.12 |
| 2020-05-12 | 5.33 | 5.12 | 5.33 | 5.16 | 1798400.0 | 5.16 |
| 2020-05-11 | 5.95 | 5.61 | 5.84 | 5.92 | 172400.0 | 5.92 |
| 2020-05-08 | 5.62 | 5.45 | 5.58 | 5.53 | 151000.0 | 5.53 |
| 2020-05-07 | 5.67 | 5.19 | 5.67 | 5.42 | 95800.0 | 5.42 |
| 2020-05-06 | 5.73 | 5.36 | 5.69 | 5.47 | 152800.0 | 5.47 |
| 2020-05-05 | 5.82 | 5.43 | 5.54 | 5.53 | 225300.0 | 5.53 |
| 2020-05-04 | 5.55 | 5.32 | 5.49 | 5.33 | 107900.0 | 5.33 |
| 2020-05-01 | 5.9 | 5.25 | 5.9 | 5.55 | 247700.0 | 5.55 |
| 2020-04-30 | 6.27 | 5.9 | 6.27 | 6.05 | 205700.0 | 6.05 |
| 2020-04-29 | 6.5 | 6.2 | 6.5 | 6.2 | 155800.0 | 6.2 |
| 2020-04-28 | 6.82 | 6.17 | 6.82 | 6.49 | 231900.0 | 6.49 |
| 2020-04-27 | 6.9 | 6.5 | 6.9 | 6.62 | 308700.0 | 6.62 |
| 2020-04-24 | 6.74 | 6.09 | 6.55 | 6.68 | 255900.0 | 6.68 |
| 2020-04-23 | 6.73 | 5.94 | 6.03 | 6.5 | 732000.0 | 6.5 |
| 2020-04-22 | 6.13 | 5.87 | 6.11 | 6.06 | 258400.0 | 6.06 |
| 2020-04-21 | 5.98 | 5.57 | 5.94 | 5.84 | 120500.0 | 5.84 |
| 2020-04-20 | 6.14 | 5.7 | 6.1 | 5.94 | 169800.0 | 5.94 |
| 2020-04-17 | 6.17 | 6.01 | 6.15 | 6.08 | 159300.0 | 6.08 |
| 2020-04-16 | 6.5 | 6.0 | 6.16 | 6.06 | 244000.0 | 6.06 |
| 2020-04-15 | 6.15 | 5.96 | 6.05 | 6.15 | 150400.0 | 6.15 |
| 2020-04-14 | 6.31 | 5.5 | 6.2 | 6.11 | 312200.0 | 6.11 |
| 2020-04-13 | 6.29 | 5.9 | 6.2 | 6.2 | 277600.0 | 6.2 |
| 2020-04-09 | 6.5 | 5.53 | 5.62 | 6.18 | 489000.0 | 6.18 |
| 2020-04-08 | 5.69 | 5.23 | 5.42 | 5.6 | 150400.0 | 5.6 |
| 2020-04-07 | 5.47 | 5.21 | 5.4 | 5.39 | 117300.0 | 5.39 |
| 2020-04-06 | 5.34 | 4.77 | 5.18 | 5.2 | 150700.0 | 5.2 |
| 2020-04-03 | 5.16 | 4.74 | 5.05 | 5.09 | 121600.0 | 5.09 |
| 2020-04-02 | 5.16 | 4.68 | 4.75 | 5.05 | 107800.0 | 5.05 |
| 2020-04-01 | 5.39 | 4.65 | 5.0 | 4.8 | 219100.0 | 4.8 |
| 2020-03-31 | 5.61 | 4.9 | 5.47 | 5.09 | 355600.0 | 5.09 |
| 2020-03-30 | 5.98 | 5.36 | 5.74 | 5.44 | 126500.0 | 5.44 |
| 2020-03-27 | 5.76 | 5.36 | 5.5 | 5.76 | 126600.0 | 5.76 |
| 2020-03-26 | 5.99 | 4.94 | 5.5 | 5.64 | 222900.0 | 5.64 |
| 2020-03-25 | 5.62 | 4.72 | 4.75 | 5.6 | 381600.0 | 5.6 |
| 2020-03-24 | 4.8 | 4.2 | 4.34 | 4.64 | 317600.0 | 4.64 |
| 2020-03-23 | 4.34 | 3.77 | 3.83 | 4.2 | 234000.0 | 4.2 |
| 2020-03-20 | 4.1 | 3.73 | 3.95 | 4.0 | 118600.0 | 4.0 |
| 2020-03-19 | 3.96 | 3.4 | 3.48 | 3.77 | 163800.0 | 3.77 |
| 2020-03-18 | 4.1 | 3.31 | 3.66 | 3.63 | 120100.0 | 3.63 |
| 2020-03-17 | 4.1 | 3.5 | 3.75 | 3.96 | 289000.0 | 3.96 |
| 2020-03-16 | 4.49 | 3.35 | 3.66 | 3.59 | 372300.0 | 3.59 |
| 2020-03-13 | 4.27 | 3.73 | 4.11 | 3.97 | 240500.0 | 3.97 |
| 2020-03-12 | 4.45 | 3.98 | 4.05 | 3.98 | 240900.0 | 3.98 |
| 2020-03-11 | 5.29 | 4.61 | 5.08 | 4.75 | 273900.0 | 4.75 |
| 2020-03-10 | 5.5 | 4.86 | 5.15 | 5.26 | 236900.0 | 5.26 |
| 2020-03-09 | 5.1 | 4.0 | 4.59 | 5.08 | 385500.0 | 5.08 |
| 2020-03-06 | 5.46 | 4.97 | 5.1 | 5.12 | 206100.0 | 5.12 |
| 2020-03-05 | 5.73 | 5.25 | 5.72 | 5.36 | 236400.0 | 5.36 |
| 2020-03-04 | 6.14 | 5.61 | 5.75 | 5.85 | 298300.0 | 5.85 |
| 2020-03-03 | 5.88 | 5.2 | 5.2 | 5.55 | 398300.0 | 5.55 |
| 2020-03-02 | 5.44 | 5.03 | 5.34 | 5.16 | 200500.0 | 5.16 |
| 2020-02-28 | 5.25 | 4.5 | 4.76 | 5.14 | 283100.0 | 5.14 |
| 2020-02-27 | 5.33 | 4.51 | 5.24 | 5.04 | 324600.0 | 5.04 |
| 2020-02-26 | 6.26 | 5.18 | 6.23 | 5.36 | 474100.0 | 5.36 |
| 2020-02-25 | 6.61 | 6.23 | 6.5 | 6.26 | 198100.0 | 6.26 |
| 2020-02-24 | 6.75 | 6.06 | 6.75 | 6.45 | 306600.0 | 6.45 |
| 2020-02-21 | 7.0 | 6.4 | 6.82 | 6.88 | 241300.0 | 6.88 |
| 2020-02-20 | 7.25 | 6.25 | 7.0 | 6.76 | 686200.0 | 6.76 |
| 2020-02-19 | 7.59 | 6.68 | 7.59 | 7.12 | 1162700.0 | 7.12 |
| 2020-02-18 | 6.65 | 5.66 | 5.74 | 6.65 | 1448200.0 | 6.65 |