| 名前 | TransAct Technologies Incorporated Common Stock |
| ティッカー | TACT |
| 国 | United States |
| 上場年 | 1996.0 |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 10.9 | 10.4 | 10.66 | 10.51 | 30500.0 | 10.51 |
| 2021-02-12 | 10.95 | 8.96 | 9.09 | 10.45 | 159000.0 | 10.45 |
| 2021-02-11 | 9.19 | 8.9 | 8.9 | 8.92 | 7100.0 | 8.92 |
| 2021-02-10 | 9.07 | 8.82 | 9.07 | 8.9 | 8500.0 | 8.9 |
| 2021-02-09 | 9.1 | 8.79 | 9.1 | 9.0 | 8800.0 | 9.0 |
| 2021-02-08 | 9.38 | 8.53 | 8.62 | 8.97 | 16200.0 | 8.97 |
| 2021-02-05 | 8.92 | 8.53 | 8.92 | 8.55 | 11400.0 | 8.55 |
| 2021-02-04 | 9.59 | 8.9 | 9.14 | 8.92 | 16300.0 | 8.92 |
| 2021-02-03 | 10.0 | 8.85 | 10.0 | 9.07 | 34800.0 | 9.07 |
| 2021-02-02 | 10.28 | 8.2 | 8.94 | 9.24 | 133900.0 | 9.24 |
| 2021-02-01 | 9.54 | 9.07 | 9.4 | 9.07 | 5300.0 | 9.07 |
| 2021-01-29 | 9.73 | 9.1 | 9.44 | 9.25 | 12200.0 | 9.25 |
| 2021-01-28 | 9.94 | 9.3 | 9.77 | 9.4 | 20600.0 | 9.4 |
| 2021-01-27 | 10.3 | 9.28 | 9.99 | 9.71 | 33300.0 | 9.71 |
| 2021-01-26 | 9.99 | 9.59 | 9.89 | 9.88 | 18400.0 | 9.88 |
| 2021-01-25 | 10.08 | 9.68 | 9.93 | 9.82 | 22100.0 | 9.82 |
| 2021-01-22 | 10.18 | 9.91 | 10.09 | 10.03 | 5600.0 | 10.03 |
| 2021-01-21 | 10.22 | 9.97 | 10.22 | 10.07 | 9400.0 | 10.07 |
| 2021-01-20 | 10.23 | 9.97 | 10.09 | 10.01 | 18800.0 | 10.01 |
| 2021-01-19 | 10.23 | 9.67 | 9.82 | 10.0 | 41500.0 | 10.0 |
| 2021-01-15 | 9.66 | 9.29 | 9.43 | 9.6 | 19700.0 | 9.6 |
| 2021-01-14 | 9.72 | 9.4 | 9.5 | 9.56 | 29700.0 | 9.56 |
| 2021-01-13 | 9.71 | 9.36 | 9.55 | 9.36 | 21300.0 | 9.36 |
| 2021-01-12 | 9.69 | 9.34 | 9.69 | 9.48 | 21800.0 | 9.48 |
| 2021-01-11 | 9.86 | 9.06 | 9.06 | 9.74 | 51100.0 | 9.74 |
| 2021-01-08 | 9.04 | 8.54 | 8.69 | 9.0 | 58900.0 | 9.0 |
| 2021-01-07 | 8.64 | 7.8 | 7.8 | 8.52 | 50400.0 | 8.52 |
| 2021-01-06 | 7.78 | 7.18 | 7.18 | 7.67 | 75500.0 | 7.67 |
| 2021-01-05 | 7.35 | 6.92 | 7.27 | 7.18 | 23700.0 | 7.18 |
| 2021-01-04 | 7.35 | 6.9 | 7.32 | 7.2 | 15000.0 | 7.2 |
| 2020-12-31 | 7.11 | 6.96 | 6.96 | 7.1 | 110400.0 | 7.1 |
| 2020-12-30 | 7.12 | 6.9 | 7.04 | 6.96 | 50200.0 | 6.96 |
| 2020-12-29 | 7.34 | 6.85 | 7.24 | 7.04 | 130700.0 | 7.04 |
| 2020-12-28 | 7.41 | 7.07 | 7.3 | 7.22 | 82000.0 | 7.22 |
| 2020-12-24 | 7.49 | 7.33 | 7.4 | 7.37 | 11500.0 | 7.37 |
| 2020-12-23 | 7.7 | 7.4 | 7.45 | 7.45 | 42000.0 | 7.45 |
| 2020-12-22 | 7.8 | 7.38 | 7.8 | 7.4 | 49800.0 | 7.4 |
| 2020-12-21 | 8.14 | 7.65 | 8.1 | 7.8 | 61900.0 | 7.8 |
| 2020-12-18 | 8.71 | 8.14 | 8.7 | 8.15 | 62800.0 | 8.15 |
| 2020-12-17 | 8.86 | 8.64 | 8.85 | 8.72 | 4700.0 | 8.72 |
| 2020-12-16 | 8.7 | 8.59 | 8.7 | 8.6 | 6200.0 | 8.6 |
| 2020-12-15 | 8.77 | 8.6 | 8.67 | 8.7 | 5500.0 | 8.7 |
| 2020-12-14 | 8.97 | 8.5 | 8.92 | 8.67 | 38500.0 | 8.67 |
| 2020-12-11 | 9.0 | 8.78 | 8.78 | 8.9 | 8600.0 | 8.9 |
| 2020-12-10 | 9.14 | 8.76 | 8.76 | 8.99 | 15300.0 | 8.99 |
| 2020-12-09 | 9.28 | 8.56 | 9.09 | 8.82 | 17400.0 | 8.82 |
| 2020-12-08 | 9.05 | 8.18 | 8.18 | 8.96 | 22000.0 | 8.96 |
| 2020-12-07 | 8.98 | 8.16 | 8.42 | 8.98 | 29700.0 | 8.98 |
| 2020-12-04 | 8.94 | 8.6 | 8.73 | 8.94 | 8000.0 | 8.94 |
| 2020-12-03 | 8.88 | 8.49 | 8.55 | 8.72 | 9800.0 | 8.72 |
| 2020-12-02 | 8.55 | 8.17 | 8.24 | 8.43 | 10600.0 | 8.43 |
| 2020-12-01 | 8.56 | 8.31 | 8.56 | 8.31 | 7200.0 | 8.31 |
| 2020-11-30 | 8.74 | 8.39 | 8.7 | 8.44 | 20600.0 | 8.44 |
| 2020-11-27 | 8.79 | 8.62 | 8.63 | 8.71 | 10300.0 | 8.71 |
| 2020-11-25 | 9.0 | 8.68 | 8.68 | 8.88 | 4500.0 | 8.88 |
| 2020-11-24 | 9.18 | 8.87 | 9.04 | 9.01 | 10100.0 | 9.01 |
| 2020-11-23 | 9.44 | 8.92 | 9.14 | 9.03 | 10600.0 | 9.03 |
| 2020-11-20 | 9.21 | 9.0 | 9.03 | 9.0 | 3900.0 | 9.0 |
| 2020-11-19 | 9.15 | 8.73 | 9.15 | 9.05 | 17500.0 | 9.05 |
| 2020-11-18 | 9.25 | 9.03 | 9.13 | 9.25 | 8700.0 | 9.25 |
| 2020-11-17 | 9.19 | 8.8 | 8.8 | 9.02 | 12000.0 | 9.02 |
| 2020-11-16 | 9.48 | 8.88 | 8.88 | 8.95 | 23800.0 | 8.95 |
| 2020-11-13 | 9.13 | 8.36 | 8.93 | 8.8 | 6200.0 | 8.8 |
| 2020-11-12 | 8.83 | 8.23 | 8.8 | 8.42 | 18600.0 | 8.42 |
| 2020-11-11 | 8.91 | 8.4 | 8.9 | 8.8 | 12100.0 | 8.8 |
| 2020-11-10 | 9.95 | 7.85 | 7.99 | 8.8 | 82700.0 | 8.8 |
| 2020-11-09 | 8.0 | 7.55 | 7.97 | 8.0 | 25800.0 | 8.0 |
| 2020-11-06 | 7.76 | 7.28 | 7.75 | 7.39 | 53200.0 | 7.39 |
| 2020-11-05 | 7.99 | 7.61 | 7.99 | 7.75 | 57600.0 | 7.75 |
| 2020-11-04 | 7.79 | 7.56 | 7.7 | 7.56 | 54100.0 | 7.56 |
| 2020-11-03 | 7.69 | 7.37 | 7.52 | 7.6 | 55100.0 | 7.6 |
| 2020-11-02 | 7.6 | 7.21 | 7.34 | 7.43 | 68100.0 | 7.43 |
| 2020-10-30 | 7.32 | 7.07 | 7.32 | 7.15 | 40100.0 | 7.15 |
| 2020-10-29 | 7.21 | 7.07 | 7.07 | 7.15 | 14400.0 | 7.15 |
| 2020-10-28 | 7.19 | 7.03 | 7.15 | 7.07 | 32100.0 | 7.07 |
| 2020-10-27 | 7.19 | 7.07 | 7.07 | 7.15 | 25300.0 | 7.15 |
| 2020-10-26 | 7.16 | 6.98 | 7.1 | 7.07 | 20500.0 | 7.07 |
| 2020-10-23 | 7.15 | 7.01 | 7.01 | 7.15 | 20700.0 | 7.15 |
| 2020-10-22 | 7.43 | 6.89 | 7.17 | 7.15 | 32800.0 | 7.15 |
| 2020-10-21 | 7.45 | 7.09 | 7.45 | 7.17 | 46200.0 | 7.17 |
| 2020-10-20 | 7.5 | 7.19 | 7.28 | 7.44 | 31200.0 | 7.44 |
| 2020-10-19 | 7.74 | 7.27 | 7.5 | 7.28 | 30800.0 | 7.28 |
| 2020-10-16 | 7.55 | 7.25 | 7.32 | 7.44 | 31500.0 | 7.44 |
| 2020-10-15 | 7.5 | 7.2 | 7.35 | 7.36 | 102100.0 | 7.36 |
| 2020-10-14 | 7.79 | 7.25 | 7.35 | 7.4 | 346900.0 | 7.4 |
| 2020-10-13 | 7.53 | 7.35 | 7.52 | 7.43 | 33900.0 | 7.43 |
| 2020-10-12 | 7.67 | 7.37 | 7.67 | 7.61 | 22200.0 | 7.61 |
| 2020-10-09 | 7.84 | 6.91 | 7.24 | 7.62 | 56100.0 | 7.62 |
| 2020-10-08 | 7.49 | 7.13 | 7.2 | 7.48 | 101100.0 | 7.48 |
| 2020-10-07 | 7.17 | 6.61 | 6.75 | 7.11 | 90100.0 | 7.11 |
| 2020-10-06 | 7.41 | 5.32 | 5.44 | 6.75 | 655900.0 | 6.75 |
| 2020-10-05 | 5.29 | 5.1 | 5.29 | 5.1 | 4400.0 | 5.1 |
| 2020-10-02 | 5.31 | 4.99 | 5.0 | 5.11 | 5000.0 | 5.11 |
| 2020-10-01 | 5.21 | 4.93 | 4.95 | 5.08 | 10900.0 | 5.08 |
| 2020-09-30 | 5.2 | 5.0 | 5.12 | 5.0 | 2700.0 | 5.0 |
| 2020-09-29 | 5.03 | 4.89 | 4.9 | 5.03 | 3200.0 | 5.03 |
| 2020-09-28 | 5.02 | 4.93 | 5.0 | 4.95 | 2700.0 | 4.95 |
| 2020-09-25 | 4.95 | 4.81 | 4.92 | 4.82 | 1100.0 | 4.82 |
| 2020-09-24 | 5.04 | 4.71 | 4.8 | 4.98 | 8400.0 | 4.98 |
| 2020-09-23 | 5.01 | 4.69 | 5.01 | 4.81 | 8100.0 | 4.81 |
| 2020-09-22 | 5.16 | 4.84 | 5.16 | 4.85 | 2900.0 | 4.85 |
| 2020-09-21 | 4.97 | 4.8 | 4.97 | 4.88 | 4400.0 | 4.88 |
| 2020-09-18 | 5.19 | 4.88 | 5.04 | 4.88 | 20500.0 | 4.88 |
| 2020-09-17 | 5.34 | 5.23 | 5.33 | 5.23 | 2800.0 | 5.23 |
| 2020-09-16 | 5.43 | 5.12 | 5.12 | 5.26 | 11900.0 | 5.26 |
| 2020-09-15 | 5.55 | 5.18 | 5.21 | 5.24 | 9200.0 | 5.24 |
| 2020-09-14 | 5.41 | 5.13 | 5.13 | 5.3 | 13500.0 | 5.3 |
| 2020-09-11 | 5.64 | 5.08 | 5.39 | 5.27 | 26300.0 | 5.27 |
| 2020-09-10 | 5.43 | 4.91 | 4.96 | 5.29 | 41100.0 | 5.29 |
| 2020-09-09 | 5.0 | 4.74 | 4.84 | 4.95 | 10800.0 | 4.95 |
| 2020-09-08 | 4.88 | 4.67 | 4.88 | 4.75 | 13800.0 | 4.75 |
| 2020-09-04 | 4.93 | 4.86 | 4.86 | 4.92 | 23800.0 | 4.92 |
| 2020-09-03 | 5.21 | 4.85 | 5.21 | 4.85 | 41000.0 | 4.85 |
| 2020-09-02 | 5.21 | 5.1 | 5.14 | 5.1 | 8100.0 | 5.1 |
| 2020-09-01 | 5.33 | 5.15 | 5.32 | 5.16 | 12400.0 | 5.16 |
| 2020-08-31 | 5.49 | 5.26 | 5.26 | 5.38 | 57800.0 | 5.38 |
| 2020-08-28 | 5.3 | 5.2 | 5.24 | 5.26 | 10600.0 | 5.26 |
| 2020-08-27 | 5.24 | 4.99 | 4.99 | 5.24 | 7900.0 | 5.24 |
| 2020-08-26 | 5.14 | 4.85 | 5.02 | 5.14 | 63500.0 | 5.14 |
| 2020-08-25 | 5.17 | 4.89 | 4.89 | 5.08 | 15400.0 | 5.08 |
| 2020-08-24 | 5.16 | 4.91 | 5.0 | 5.02 | 23900.0 | 5.02 |
| 2020-08-21 | 5.03 | 4.89 | 4.94 | 4.89 | 35800.0 | 4.89 |
| 2020-08-20 | 5.07 | 4.87 | 4.87 | 5.0 | 21100.0 | 5.0 |
| 2020-08-19 | 5.1 | 5.0 | 5.1 | 5.05 | 5600.0 | 5.05 |
| 2020-08-18 | 5.48 | 4.86 | 5.48 | 5.07 | 40200.0 | 5.07 |
| 2020-08-17 | 5.75 | 5.3 | 5.41 | 5.49 | 71300.0 | 5.49 |
| 2020-08-14 | 5.6 | 5.37 | 5.59 | 5.51 | 34500.0 | 5.51 |
| 2020-08-13 | 5.58 | 5.21 | 5.21 | 5.58 | 13400.0 | 5.58 |
| 2020-08-12 | 5.43 | 5.0 | 5.0 | 5.4 | 21900.0 | 5.4 |
| 2020-08-11 | 5.59 | 4.99 | 5.54 | 5.01 | 27900.0 | 5.01 |
| 2020-08-10 | 5.38 | 4.9 | 4.93 | 5.38 | 108100.0 | 5.38 |
| 2020-08-07 | 4.9 | 4.3 | 4.82 | 4.69 | 67400.0 | 4.69 |
| 2020-08-06 | 4.84 | 4.06 | 4.11 | 4.55 | 166100.0 | 4.55 |
| 2020-08-05 | 4.07 | 3.6 | 3.75 | 3.95 | 63700.0 | 3.95 |
| 2020-08-04 | 3.87 | 3.32 | 3.69 | 3.76 | 76800.0 | 3.76 |
| 2020-08-03 | 3.61 | 3.26 | 3.5 | 3.48 | 38700.0 | 3.48 |
| 2020-07-31 | 3.69 | 3.44 | 3.69 | 3.51 | 30700.0 | 3.51 |
| 2020-07-30 | 3.86 | 3.53 | 3.83 | 3.65 | 13300.0 | 3.65 |
| 2020-07-29 | 3.78 | 3.54 | 3.78 | 3.71 | 12800.0 | 3.71 |
| 2020-07-28 | 4.01 | 3.6 | 3.69 | 3.72 | 34200.0 | 3.72 |
| 2020-07-27 | 3.93 | 3.6 | 3.67 | 3.72 | 17500.0 | 3.72 |
| 2020-07-24 | 4.14 | 3.7 | 4.0 | 3.82 | 19400.0 | 3.82 |
| 2020-07-23 | 4.18 | 3.99 | 3.99 | 4.0 | 14800.0 | 4.0 |
| 2020-07-22 | 4.26 | 3.99 | 4.26 | 3.99 | 25900.0 | 3.99 |
| 2020-07-21 | 4.48 | 4.22 | 4.45 | 4.25 | 11600.0 | 4.25 |
| 2020-07-20 | 4.5 | 4.3 | 4.48 | 4.3 | 15900.0 | 4.3 |
| 2020-07-17 | 4.85 | 4.34 | 4.47 | 4.49 | 12900.0 | 4.49 |
| 2020-07-16 | 4.68 | 4.34 | 4.68 | 4.35 | 11700.0 | 4.35 |
| 2020-07-15 | 4.66 | 4.38 | 4.38 | 4.66 | 16200.0 | 4.66 |
| 2020-07-14 | 4.53 | 4.33 | 4.4 | 4.36 | 7600.0 | 4.36 |
| 2020-07-13 | 4.68 | 4.44 | 4.62 | 4.44 | 10200.0 | 4.44 |
| 2020-07-10 | 4.68 | 4.55 | 4.64 | 4.67 | 12800.0 | 4.67 |
| 2020-07-09 | 4.8 | 4.6 | 4.8 | 4.69 | 8200.0 | 4.69 |
| 2020-07-08 | 4.66 | 4.59 | 4.59 | 4.6 | 9400.0 | 4.6 |
| 2020-07-07 | 4.85 | 4.4 | 4.5 | 4.67 | 33900.0 | 4.67 |
| 2020-07-06 | 4.69 | 4.39 | 4.64 | 4.39 | 9100.0 | 4.39 |
| 2020-07-02 | 4.56 | 4.43 | 4.43 | 4.51 | 11500.0 | 4.51 |
| 2020-07-01 | 4.63 | 4.39 | 4.58 | 4.59 | 17700.0 | 4.59 |
| 2020-06-30 | 4.99 | 4.46 | 4.99 | 4.58 | 21000.0 | 4.58 |
| 2020-06-29 | 4.88 | 4.69 | 4.82 | 4.76 | 14700.0 | 4.76 |
| 2020-06-26 | 4.91 | 4.69 | 4.7 | 4.91 | 14300.0 | 4.91 |
| 2020-06-25 | 4.83 | 4.77 | 4.8 | 4.8 | 1500.0 | 4.8 |
| 2020-06-24 | 4.87 | 4.71 | 4.76 | 4.83 | 12000.0 | 4.83 |
| 2020-06-23 | 4.97 | 4.76 | 4.9 | 4.97 | 16900.0 | 4.97 |
| 2020-06-22 | 5.01 | 4.75 | 5.0 | 4.82 | 7000.0 | 4.82 |
| 2020-06-19 | 4.99 | 4.9 | 4.96 | 4.99 | 4900.0 | 4.99 |
| 2020-06-18 | 5.1 | 4.81 | 4.81 | 4.92 | 6400.0 | 4.92 |
| 2020-06-17 | 5.13 | 4.8 | 5.05 | 4.85 | 20400.0 | 4.85 |
| 2020-06-16 | 5.3 | 4.98 | 5.02 | 5.1 | 33600.0 | 5.1 |
| 2020-06-15 | 5.13 | 4.56 | 4.68 | 4.72 | 16600.0 | 4.72 |
| 2020-06-12 | 5.07 | 4.61 | 4.99 | 4.7 | 19800.0 | 4.7 |
| 2020-06-11 | 5.46 | 4.5 | 5.41 | 4.65 | 49900.0 | 4.65 |
| 2020-06-10 | 6.27 | 5.35 | 6.27 | 5.5 | 37000.0 | 5.5 |
| 2020-06-09 | 6.15 | 5.43 | 5.45 | 5.77 | 109700.0 | 5.77 |
| 2020-06-08 | 5.6 | 5.3 | 5.6 | 5.44 | 32300.0 | 5.44 |
| 2020-06-05 | 5.82 | 4.81 | 4.89 | 5.24 | 103500.0 | 5.24 |
| 2020-06-04 | 4.68 | 4.26 | 4.26 | 4.55 | 24300.0 | 4.55 |
| 2020-06-03 | 4.54 | 4.4 | 4.45 | 4.42 | 15500.0 | 4.42 |
| 2020-06-02 | 4.6 | 4.33 | 4.6 | 4.48 | 33000.0 | 4.48 |
| 2020-06-01 | 4.48 | 4.11 | 4.11 | 4.48 | 17600.0 | 4.48 |
| 2020-05-29 | 4.48 | 4.04 | 4.37 | 4.1 | 7400.0 | 4.1 |
| 2020-05-28 | 4.49 | 3.93 | 3.93 | 4.27 | 35900.0 | 4.27 |
| 2020-05-27 | 3.99 | 3.81 | 3.95 | 3.92 | 42400.0 | 3.92 |
| 2020-05-26 | 4.0 | 3.58 | 4.0 | 3.7 | 65000.0 | 3.7 |
| 2020-05-22 | 3.76 | 3.51 | 3.66 | 3.75 | 14300.0 | 3.75 |
| 2020-05-21 | 3.84 | 3.65 | 3.83 | 3.65 | 6900.0 | 3.65 |
| 2020-05-20 | 3.9 | 3.73 | 3.73 | 3.87 | 16400.0 | 3.87 |
| 2020-05-19 | 3.72 | 3.54 | 3.57 | 3.65 | 8600.0 | 3.65 |
| 2020-05-18 | 3.73 | 3.47 | 3.47 | 3.56 | 16400.0 | 3.56 |
| 2020-05-15 | 3.71 | 3.45 | 3.71 | 3.45 | 31900.0 | 3.45 |
| 2020-05-14 | 3.91 | 3.71 | 3.91 | 3.73 | 4400.0 | 3.73 |
| 2020-05-13 | 4.0 | 3.86 | 3.88 | 3.92 | 12400.0 | 3.92 |
| 2020-05-12 | 4.27 | 3.89 | 4.27 | 3.94 | 6800.0 | 3.94 |
| 2020-05-11 | 4.27 | 3.7 | 4.12 | 4.0 | 32700.0 | 4.0 |
| 2020-05-08 | 4.31 | 4.14 | 4.14 | 4.25 | 5700.0 | 4.25 |
| 2020-05-07 | 4.29 | 4.14 | 4.14 | 4.16 | 8600.0 | 4.16 |
| 2020-05-06 | 4.34 | 4.07 | 4.25 | 4.33 | 11500.0 | 4.33 |
| 2020-05-05 | 4.67 | 4.15 | 4.5 | 4.3 | 23900.0 | 4.3 |
| 2020-05-04 | 4.46 | 4.11 | 4.11 | 4.28 | 13200.0 | 4.28 |
| 2020-05-01 | 4.23 | 4.04 | 4.19 | 4.14 | 8000.0 | 4.14 |
| 2020-04-30 | 4.5 | 4.1 | 4.5 | 4.25 | 9500.0 | 4.25 |
| 2020-04-29 | 4.66 | 4.15 | 4.15 | 4.46 | 19100.0 | 4.46 |
| 2020-04-28 | 4.15 | 3.89 | 3.89 | 4.03 | 21800.0 | 4.03 |
| 2020-04-27 | 3.97 | 3.9 | 3.9 | 3.93 | 4100.0 | 3.93 |
| 2020-04-24 | 3.94 | 3.76 | 3.76 | 3.78 | 4300.0 | 3.78 |
| 2020-04-23 | 4.0 | 3.76 | 3.92 | 3.87 | 6100.0 | 3.87 |
| 2020-04-22 | 4.0 | 3.73 | 3.91 | 3.88 | 16900.0 | 3.88 |
| 2020-04-21 | 4.14 | 3.85 | 3.85 | 3.98 | 20100.0 | 3.98 |
| 2020-04-20 | 4.1 | 3.71 | 3.89 | 3.92 | 32500.0 | 3.92 |
| 2020-04-17 | 3.89 | 3.62 | 3.8 | 3.89 | 9500.0 | 3.89 |
| 2020-04-16 | 3.75 | 3.51 | 3.51 | 3.61 | 10300.0 | 3.61 |
| 2020-04-15 | 3.92 | 3.61 | 3.92 | 3.75 | 6900.0 | 3.75 |
| 2020-04-14 | 3.93 | 3.68 | 3.77 | 3.9 | 19400.0 | 3.9 |
| 2020-04-13 | 3.93 | 3.35 | 3.93 | 3.67 | 24900.0 | 3.67 |
| 2020-04-09 | 3.91 | 3.63 | 3.89 | 3.66 | 16400.0 | 3.66 |
| 2020-04-08 | 3.73 | 3.35 | 3.6 | 3.57 | 14700.0 | 3.57 |
| 2020-04-07 | 3.75 | 3.29 | 3.3 | 3.55 | 39500.0 | 3.55 |
| 2020-04-06 | 3.58 | 3.17 | 3.58 | 3.2 | 16800.0 | 3.2 |
| 2020-04-03 | 3.26 | 2.94 | 3.05 | 3.15 | 9400.0 | 3.15 |
| 2020-04-02 | 3.2 | 2.87 | 3.03 | 2.98 | 16100.0 | 2.98 |
| 2020-04-01 | 3.33 | 2.9 | 3.14 | 2.96 | 9400.0 | 2.96 |
| 2020-03-31 | 3.5 | 3.1 | 3.5 | 3.11 | 12700.0 | 3.11 |
| 2020-03-30 | 3.48 | 3.26 | 3.36 | 3.35 | 16600.0 | 3.35 |
| 2020-03-27 | 4.0 | 3.52 | 3.75 | 3.68 | 14900.0 | 3.68 |
| 2020-03-26 | 4.07 | 3.33 | 4.05 | 3.99 | 109400.0 | 3.99 |
| 2020-03-25 | 4.15 | 3.82 | 3.96 | 3.96 | 24800.0 | 3.96 |
| 2020-03-24 | 4.13 | 3.71 | 3.71 | 3.96 | 28100.0 | 3.96 |
| 2020-03-23 | 4.0 | 3.15 | 3.15 | 3.7 | 33400.0 | 3.7 |
| 2020-03-20 | 4.68 | 3.04 | 4.68 | 3.14 | 153100.0 | 3.14 |
| 2020-03-19 | 4.9 | 4.42 | 4.47 | 4.54 | 31100.0 | 4.54 |
| 2020-03-18 | 5.25 | 4.51 | 5.17 | 4.51 | 43500.0 | 4.51 |
| 2020-03-17 | 6.62 | 5.1 | 6.62 | 5.43 | 79200.0 | 5.43 |
| 2020-03-16 | 7.31 | 6.75 | 7.31 | 6.83 | 24100.0 | 6.83 |
| 2020-03-13 | 8.0 | 7.14 | 7.64 | 7.54 | 8000.0 | 7.54 |
| 2020-03-12 | 7.92 | 7.29 | 7.7 | 7.77 | 10400.0 | 7.77 |
| 2020-03-11 | 8.64 | 7.81 | 7.81 | 8.46 | 12700.0 | 8.46 |
| 2020-03-10 | 8.92 | 8.6 | 8.72 | 8.65 | 6300.0 | 8.65 |
| 2020-03-09 | 9.0 | 8.59 | 8.6 | 8.65 | 18200.0 | 8.65 |
| 2020-03-06 | 9.61 | 8.95 | 9.61 | 9.17 | 22500.0 | 9.17 |
| 2020-03-05 | 9.95 | 9.77 | 9.87 | 9.77 | 5700.0 | 9.77 |
| 2020-03-04 | 10.0 | 9.88 | 9.92 | 10.0 | 4300.0 | 10.0 |
| 2020-03-03 | 9.85 | 9.5 | 9.58 | 9.84 | 17000.0 | 9.84 |
| 2020-03-02 | 9.9 | 9.6 | 9.9 | 9.6 | 11700.0 | 9.6 |
| 2020-02-28 | 9.98 | 9.54 | 9.54 | 9.98 | 28700.0 | 9.98 |
| 2020-02-27 | 9.95 | 9.5 | 9.82 | 9.8 | 19500.0 | 9.8 |
| 2020-02-26 | 10.6 | 9.9 | 10.6 | 9.9 | 14200.0 | 9.9 |
| 2020-02-25 | 11.0 | 9.91 | 11.0 | 10.63 | 7900.0 | 10.63 |
| 2020-02-24 | 11.16 | 10.74 | 10.74 | 10.95 | 15000.0 | 10.95 |
| 2020-02-21 | 11.25 | 10.96 | 10.98 | 11.25 | 9800.0 | 11.25 |
| 2020-02-20 | 11.33 | 11.08 | 11.33 | 11.2 | 9800.0 | 11.2 |
| 2020-02-19 | 11.18 | 10.87 | 10.87 | 11.17 | 9900.0 | 11.17 |
| 2020-02-18 | 10.99 | 10.58 | 10.6 | 10.92 | 7700.0 | 10.92 |