| 名前 | TOMI Environmental Solutions Inc. Common Stock |
| ティッカー | TOMZ |
| 国 | United States |
| 上場年 | nan |
| セクター | Basic Industries |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 5.45 | 5.0 | 5.0 | 5.41 | 291700.0 | 5.41 |
| 2021-02-12 | 5.48 | 4.92 | 5.36 | 5.05 | 348000.0 | 5.05 |
| 2021-02-11 | 6.04 | 5.33 | 5.72 | 5.36 | 370700.0 | 5.36 |
| 2021-02-10 | 6.5 | 5.15 | 6.0 | 5.56 | 892200.0 | 5.56 |
| 2021-02-09 | 5.96 | 4.84 | 4.9 | 5.91 | 1271600.0 | 5.91 |
| 2021-02-08 | 4.89 | 4.68 | 4.75 | 4.87 | 200200.0 | 4.87 |
| 2021-02-05 | 4.72 | 4.55 | 4.7 | 4.65 | 182600.0 | 4.65 |
| 2021-02-04 | 4.85 | 4.59 | 4.74 | 4.69 | 164000.0 | 4.69 |
| 2021-02-03 | 4.69 | 4.54 | 4.64 | 4.69 | 82200.0 | 4.69 |
| 2021-02-02 | 4.74 | 4.5 | 4.73 | 4.62 | 89400.0 | 4.62 |
| 2021-02-01 | 4.82 | 4.41 | 4.45 | 4.75 | 162100.0 | 4.75 |
| 2021-01-29 | 4.75 | 4.35 | 4.71 | 4.45 | 196900.0 | 4.45 |
| 2021-01-28 | 4.85 | 4.4 | 4.79 | 4.7 | 197500.0 | 4.7 |
| 2021-01-27 | 5.09 | 4.65 | 5.09 | 4.79 | 326100.0 | 4.79 |
| 2021-01-26 | 5.0 | 4.71 | 4.95 | 4.94 | 149300.0 | 4.94 |
| 2021-01-25 | 5.2 | 4.74 | 4.9 | 5.02 | 180100.0 | 5.02 |
| 2021-01-22 | 4.94 | 4.6 | 4.94 | 4.88 | 288000.0 | 4.88 |
| 2021-01-21 | 4.94 | 4.35 | 4.41 | 4.89 | 439200.0 | 4.89 |
| 2021-01-20 | 4.74 | 4.35 | 4.58 | 4.46 | 171000.0 | 4.46 |
| 2021-01-19 | 4.69 | 4.3 | 4.34 | 4.62 | 235600.0 | 4.62 |
| 2021-01-15 | 4.41 | 4.26 | 4.37 | 4.34 | 95400.0 | 4.34 |
| 2021-01-14 | 4.45 | 4.26 | 4.35 | 4.3 | 131200.0 | 4.3 |
| 2021-01-13 | 4.4 | 4.25 | 4.26 | 4.33 | 95000.0 | 4.33 |
| 2021-01-12 | 4.45 | 4.21 | 4.31 | 4.28 | 193700.0 | 4.28 |
| 2021-01-11 | 4.4 | 4.21 | 4.26 | 4.21 | 122800.0 | 4.21 |
| 2021-01-08 | 4.57 | 4.25 | 4.57 | 4.26 | 153000.0 | 4.26 |
| 2021-01-07 | 4.64 | 4.4 | 4.51 | 4.56 | 112000.0 | 4.56 |
| 2021-01-06 | 4.44 | 4.21 | 4.42 | 4.33 | 121200.0 | 4.33 |
| 2021-01-05 | 4.67 | 4.36 | 4.44 | 4.44 | 87900.0 | 4.44 |
| 2021-01-04 | 4.56 | 4.31 | 4.32 | 4.44 | 162900.0 | 4.44 |
| 2020-12-31 | 4.89 | 4.41 | 4.85 | 4.57 | 205400.0 | 4.57 |
| 2020-12-30 | 4.95 | 4.1 | 4.1 | 4.83 | 321800.0 | 4.83 |
| 2020-12-29 | 4.44 | 4.1 | 4.3 | 4.13 | 206800.0 | 4.13 |
| 2020-12-28 | 4.95 | 4.2 | 4.82 | 4.27 | 360700.0 | 4.27 |
| 2020-12-24 | 4.89 | 4.53 | 4.76 | 4.7 | 168900.0 | 4.7 |
| 2020-12-23 | 4.79 | 4.0 | 4.0 | 4.77 | 333300.0 | 4.77 |
| 2020-12-22 | 4.29 | 4.0 | 4.06 | 4.0 | 149300.0 | 4.0 |
| 2020-12-21 | 4.29 | 3.97 | 4.14 | 4.09 | 186400.0 | 4.09 |
| 2020-12-18 | 4.43 | 3.96 | 4.17 | 3.97 | 384300.0 | 3.97 |
| 2020-12-17 | 4.25 | 3.97 | 4.08 | 4.08 | 287900.0 | 4.08 |
| 2020-12-16 | 4.18 | 3.95 | 3.99 | 3.95 | 158700.0 | 3.95 |
| 2020-12-15 | 4.2 | 3.95 | 4.12 | 4.05 | 133900.0 | 4.05 |
| 2020-12-14 | 4.3 | 4.02 | 4.25 | 4.04 | 88600.0 | 4.04 |
| 2020-12-11 | 4.35 | 4.0 | 4.14 | 4.17 | 157700.0 | 4.17 |
| 2020-12-10 | 4.25 | 4.03 | 4.11 | 4.18 | 74900.0 | 4.18 |
| 2020-12-09 | 4.4 | 4.03 | 4.4 | 4.07 | 100900.0 | 4.07 |
| 2020-12-08 | 4.38 | 4.06 | 4.06 | 4.31 | 101500.0 | 4.31 |
| 2020-12-07 | 4.58 | 4.07 | 4.46 | 4.15 | 467600.0 | 4.15 |
| 2020-12-04 | 4.76 | 4.45 | 4.64 | 4.53 | 127400.0 | 4.53 |
| 2020-12-03 | 4.93 | 4.57 | 4.87 | 4.67 | 262100.0 | 4.67 |
| 2020-12-02 | 5.17 | 4.56 | 5.16 | 4.79 | 251800.0 | 4.79 |
| 2020-12-01 | 5.74 | 4.9 | 5.07 | 5.17 | 422200.0 | 5.17 |
| 2020-11-30 | 5.18 | 4.28 | 4.3 | 4.89 | 430500.0 | 4.89 |
| 2020-11-27 | 4.3 | 4.05 | 4.25 | 4.25 | 146500.0 | 4.25 |
| 2020-11-25 | 4.4 | 3.89 | 3.89 | 4.24 | 332100.0 | 4.24 |
| 2020-11-24 | 4.15 | 3.73 | 4.04 | 3.89 | 483900.0 | 3.89 |
| 2020-11-23 | 4.34 | 3.99 | 4.33 | 4.08 | 313100.0 | 4.08 |
| 2020-11-20 | 4.4 | 4.3 | 4.3 | 4.38 | 88500.0 | 4.38 |
| 2020-11-19 | 4.54 | 4.3 | 4.5 | 4.45 | 198900.0 | 4.45 |
| 2020-11-18 | 4.85 | 4.2 | 4.6 | 4.38 | 354200.0 | 4.38 |
| 2020-11-17 | 4.82 | 4.5 | 4.62 | 4.72 | 274800.0 | 4.72 |
| 2020-11-16 | 5.16 | 4.36 | 4.93 | 4.46 | 510800.0 | 4.46 |
| 2020-11-13 | 5.27 | 4.05 | 4.5 | 4.99 | 1171800.0 | 4.99 |
| 2020-11-12 | 7.05 | 6.47 | 6.98 | 6.65 | 327200.0 | 6.65 |
| 2020-11-11 | 6.9 | 6.53 | 6.87 | 6.8 | 92700.0 | 6.8 |
| 2020-11-10 | 6.8 | 6.33 | 6.7 | 6.68 | 79400.0 | 6.68 |
| 2020-11-09 | 6.91 | 6.05 | 6.49 | 6.77 | 176700.0 | 6.77 |
| 2020-11-06 | 7.42 | 6.95 | 7.32 | 7.1 | 42900.0 | 7.1 |
| 2020-11-05 | 7.43 | 6.8 | 7.0 | 7.29 | 108000.0 | 7.29 |
| 2020-11-04 | 7.71 | 7.3 | 7.62 | 7.49 | 38100.0 | 7.49 |
| 2020-11-03 | 7.8 | 7.42 | 7.77 | 7.45 | 44600.0 | 7.45 |
| 2020-11-02 | 8.27 | 7.65 | 7.71 | 7.78 | 46400.0 | 7.78 |
| 2020-10-30 | 8.27 | 7.8 | 8.27 | 7.85 | 62000.0 | 7.85 |
| 2020-10-29 | 8.58 | 7.85 | 8.31 | 8.09 | 79700.0 | 8.09 |
| 2020-10-28 | 9.2 | 8.14 | 9.2 | 8.41 | 86600.0 | 8.41 |
| 2020-10-27 | 9.72 | 9.0 | 9.0 | 9.19 | 229800.0 | 9.19 |
| 2020-10-26 | 9.0 | 7.68 | 7.7 | 8.95 | 180000.0 | 8.95 |
| 2020-10-23 | 7.84 | 7.41 | 7.82 | 7.63 | 63000.0 | 7.63 |
| 2020-10-22 | 7.9 | 7.55 | 7.89 | 7.7 | 102100.0 | 7.7 |
| 2020-10-21 | 8.84 | 7.61 | 8.8 | 7.91 | 116700.0 | 7.91 |
| 2020-10-20 | 9.1 | 8.78 | 8.91 | 8.91 | 25500.0 | 8.91 |
| 2020-10-19 | 9.54 | 8.78 | 9.41 | 8.9 | 79600.0 | 8.9 |
| 2020-10-16 | 9.69 | 9.11 | 9.3 | 9.11 | 60900.0 | 9.11 |
| 2020-10-15 | 9.75 | 9.2 | 9.33 | 9.21 | 48200.0 | 9.21 |
| 2020-10-14 | 10.05 | 9.21 | 9.99 | 9.49 | 117700.0 | 9.49 |
| 2020-10-13 | 10.35 | 9.85 | 10.2 | 9.92 | 69700.0 | 9.92 |
| 2020-10-12 | 10.46 | 9.77 | 9.82 | 10.11 | 88900.0 | 10.11 |
| 2020-10-09 | 10.23 | 9.6 | 10.23 | 9.77 | 113200.0 | 9.77 |
| 2020-10-08 | 10.49 | 9.62 | 9.62 | 9.93 | 144900.0 | 9.93 |
| 2020-10-07 | 10.65 | 8.9 | 10.6 | 9.47 | 264800.0 | 9.47 |
| 2020-10-06 | 11.3 | 8.75 | 8.75 | 10.24 | 616500.0 | 10.24 |
| 2020-10-05 | 8.65 | 7.46 | 7.5 | 8.55 | 225500.0 | 8.55 |
| 2020-10-02 | 7.5 | 7.15 | 7.15 | 7.41 | 68400.0 | 7.41 |
| 2020-10-01 | 7.5 | 6.75 | 7.5 | 7.06 | 40100.0 | 7.06 |
| 2020-09-30 | 7.5 | 6.05 | 6.05 | 7.14 | 151100.0 | 7.14 |
| 2020-09-29 | 6.25 | 5.8 | 5.81 | 6.06 | 12900.0 | 6.06 |
| 2020-09-28 | 6.32 | 5.7 | 5.97 | 6.0 | 18500.0 | 6.0 |
| 2020-09-25 | 6.25 | 5.25 | 5.6 | 6.22 | 90200.0 | 6.22 |
| 2020-09-24 | 5.8 | 5.3 | 5.65 | 5.58 | 58200.0 | 5.58 |
| 2020-09-23 | 5.99 | 5.57 | 5.78 | 5.7 | 27800.0 | 5.7 |
| 2020-09-22 | 6.3 | 5.75 | 6.08 | 5.76 | 29000.0 | 5.76 |
| 2020-09-21 | 6.17 | 5.75 | 6.17 | 6.0 | 26100.0 | 6.0 |
| 2020-09-18 | 6.25 | 5.55 | 5.65 | 6.14 | 57400.0 | 6.14 |
| 2020-09-17 | 6.25 | 5.2 | 6.25 | 5.65 | 75400.0 | 5.65 |
| 2020-09-16 | 7.04 | 5.51 | 6.99 | 6.0 | 128800.0 | 6.0 |
| 2020-09-15 | 7.3 | 6.45 | 6.99 | 6.99 | 39600.0 | 6.99 |
| 2020-09-14 | 7.12 | 6.56 | 6.8 | 7.04 | 139900.0 | 7.04 |
| 2020-09-11 | 6.16 | 5.44 | 5.44 | 6.16 | 128800.0 | 6.16 |
| 2020-09-10 | 5.6 | 5.2 | 5.6 | 5.36 | 41600.0 | 5.36 |
| 2020-09-09 | 5.28 | 4.8 | 4.96 | 5.2 | 45900.0 | 5.2 |
| 2020-09-08 | 5.44 | 4.8 | 5.44 | 4.88 | 58100.0 | 4.88 |
| 2020-09-04 | 5.92 | 5.04 | 5.84 | 5.36 | 101600.0 | 5.36 |
| 2020-09-03 | 5.92 | 4.8 | 5.36 | 5.6 | 125200.0 | 5.6 |
| 2020-09-02 | 5.12 | 4.4 | 4.8 | 5.12 | 109600.0 | 5.12 |
| 2020-09-01 | 5.52 | 4.64 | 5.44 | 5.04 | 137900.0 | 5.04 |
| 2020-08-31 | 5.6 | 5.04 | 5.52 | 5.44 | 111700.0 | 5.44 |
| 2020-08-28 | 6.24 | 5.28 | 6.08 | 5.6 | 197700.0 | 5.6 |
| 2020-08-27 | 6.88 | 5.84 | 6.88 | 6.24 | 158500.0 | 6.24 |
| 2020-08-26 | 7.68 | 6.8 | 7.68 | 6.8 | 85400.0 | 6.8 |
| 2020-08-25 | 7.6 | 6.96 | 6.96 | 7.6 | 62200.0 | 7.6 |
| 2020-08-24 | 8.16 | 6.64 | 8.16 | 7.2 | 306800.0 | 7.2 |
| 2020-08-21 | 8.72 | 8.0 | 8.72 | 8.08 | 67000.0 | 8.08 |
| 2020-08-20 | 8.72 | 8.08 | 8.64 | 8.4 | 91800.0 | 8.4 |
| 2020-08-19 | 8.64 | 7.76 | 7.76 | 8.48 | 197500.0 | 8.48 |
| 2020-08-18 | 9.2 | 7.76 | 8.96 | 7.84 | 217200.0 | 7.84 |
| 2020-08-17 | 9.84 | 8.4 | 9.52 | 8.56 | 2729600.0 | 8.56 |
| 2020-08-14 | 10.8 | 7.68 | 10.0 | 8.48 | 6429000.0 | 8.48 |
| 2020-08-13 | 16.48 | 9.12 | 16.32 | 9.6 | 11564000.0 | 9.6 |
| 2020-08-12 | 16.56 | 15.2 | 16.4 | 16.32 | 1344500.0 | 16.32 |
| 2020-08-11 | 17.04 | 14.64 | 15.44 | 15.44 | 2527900.0 | 15.44 |
| 2020-08-10 | 15.36 | 13.68 | 13.76 | 15.36 | 1214600.0 | 15.36 |
| 2020-08-07 | 13.92 | 13.2 | 13.76 | 13.36 | 672400.0 | 13.36 |
| 2020-08-06 | 14.08 | 13.6 | 14.0 | 13.76 | 448600.0 | 13.76 |
| 2020-08-05 | 14.32 | 13.84 | 14.08 | 14.0 | 394700.0 | 14.0 |
| 2020-08-04 | 14.88 | 14.0 | 14.4 | 14.08 | 628600.0 | 14.08 |
| 2020-08-03 | 15.2 | 13.6 | 15.2 | 14.4 | 882100.0 | 14.4 |
| 2020-07-31 | 15.12 | 14.48 | 14.96 | 14.72 | 506600.0 | 14.72 |
| 2020-07-30 | 15.2 | 14.48 | 14.56 | 15.04 | 694300.0 | 15.04 |
| 2020-07-29 | 14.72 | 14.16 | 14.56 | 14.48 | 447600.0 | 14.48 |
| 2020-07-28 | 14.48 | 13.84 | 14.16 | 14.4 | 634900.0 | 14.4 |
| 2020-07-27 | 14.56 | 13.28 | 14.0 | 14.0 | 921200.0 | 14.0 |
| 2020-07-24 | 14.48 | 13.2 | 14.48 | 13.6 | 468800.0 | 13.6 |
| 2020-07-23 | 14.72 | 13.6 | 14.32 | 14.4 | 1111500.0 | 14.4 |
| 2020-07-22 | 14.08 | 12.8 | 13.04 | 13.76 | 669400.0 | 13.76 |
| 2020-07-21 | 14.0 | 11.36 | 13.92 | 12.72 | 3269000.0 | 12.72 |
| 2020-07-20 | 15.44 | 13.76 | 15.44 | 14.0 | 1044900.0 | 14.0 |
| 2020-07-17 | 14.72 | 14.0 | 14.64 | 14.32 | 685200.0 | 14.32 |
| 2020-07-16 | 15.2 | 14.0 | 14.4 | 14.56 | 812600.0 | 14.56 |
| 2020-07-15 | 15.68 | 14.08 | 14.8 | 14.4 | 1641900.0 | 14.4 |
| 2020-07-14 | 15.76 | 13.44 | 15.76 | 15.04 | 2175700.0 | 15.04 |
| 2020-07-13 | 14.96 | 12.32 | 12.8 | 14.64 | 3240400.0 | 14.64 |
| 2020-07-10 | 12.64 | 11.6 | 11.68 | 12.32 | 3815700.0 | 12.32 |
| 2020-07-09 | 11.44 | 10.96 | 11.2 | 11.44 | 1391000.0 | 11.44 |
| 2020-07-08 | 11.52 | 10.88 | 11.36 | 11.12 | 809900.0 | 11.12 |
| 2020-07-07 | 12.4 | 10.4 | 11.84 | 10.96 | 2633600.0 | 10.96 |
| 2020-07-06 | 11.84 | 10.64 | 10.8 | 11.76 | 1519400.0 | 11.76 |
| 2020-07-02 | 10.72 | 10.4 | 10.56 | 10.64 | 401000.0 | 10.64 |
| 2020-07-01 | 10.72 | 10.32 | 10.4 | 10.4 | 516700.0 | 10.4 |
| 2020-06-30 | 10.64 | 10.0 | 10.08 | 10.24 | 650200.0 | 10.24 |
| 2020-06-29 | 10.88 | 9.52 | 10.88 | 10.0 | 825400.0 | 10.0 |
| 2020-06-26 | 11.36 | 9.2 | 10.4 | 10.0 | 3318500.0 | 10.0 |
| 2020-06-25 | 11.52 | 9.28 | 9.6 | 10.56 | 5274000.0 | 10.56 |
| 2020-06-24 | 9.6 | 9.12 | 9.2 | 9.6 | 491500.0 | 9.6 |
| 2020-06-23 | 9.76 | 9.2 | 9.52 | 9.6 | 606300.0 | 9.6 |
| 2020-06-22 | 9.6 | 9.12 | 9.52 | 9.52 | 289200.0 | 9.52 |
| 2020-06-19 | 9.6 | 8.8 | 9.36 | 9.2 | 352300.0 | 9.2 |
| 2020-06-18 | 9.52 | 8.56 | 9.2 | 9.36 | 620500.0 | 9.36 |
| 2020-06-17 | 9.6 | 8.32 | 9.44 | 9.12 | 807200.0 | 9.12 |
| 2020-06-16 | 10.32 | 9.12 | 10.24 | 9.6 | 887600.0 | 9.6 |
| 2020-06-15 | 10.24 | 8.8 | 8.88 | 9.84 | 1718900.0 | 9.84 |
| 2020-06-12 | 8.64 | 7.92 | 7.92 | 8.56 | 602200.0 | 8.56 |
| 2020-06-11 | 8.48 | 7.6 | 8.48 | 8.0 | 722200.0 | 8.0 |
| 2020-06-10 | 8.48 | 7.68 | 8.0 | 8.4 | 1347700.0 | 8.4 |
| 2020-06-09 | 7.6 | 6.8 | 6.88 | 7.04 | 478900.0 | 7.04 |
| 2020-06-08 | 7.52 | 6.4 | 6.56 | 6.88 | 743000.0 | 6.88 |
| 2020-06-05 | 6.96 | 5.68 | 6.72 | 6.56 | 2237700.0 | 6.56 |
| 2020-06-04 | 8.24 | 6.88 | 8.16 | 7.12 | 1605400.0 | 7.12 |
| 2020-06-03 | 8.72 | 7.76 | 8.72 | 8.16 | 1083400.0 | 8.16 |
| 2020-06-02 | 9.12 | 8.32 | 9.12 | 8.64 | 276600.0 | 8.64 |
| 2020-06-01 | 8.96 | 8.16 | 8.4 | 8.8 | 496600.0 | 8.8 |
| 2020-05-29 | 8.96 | 8.32 | 8.8 | 8.64 | 487200.0 | 8.64 |
| 2020-05-28 | 8.88 | 8.0 | 8.32 | 8.8 | 709100.0 | 8.8 |
| 2020-05-27 | 9.36 | 7.52 | 9.36 | 8.16 | 2541000.0 | 8.16 |
| 2020-05-26 | 10.8 | 8.8 | 10.48 | 9.28 | 2078400.0 | 9.28 |
| 2020-05-22 | 10.4 | 8.88 | 10.32 | 10.0 | 1238200.0 | 10.0 |
| 2020-05-21 | 11.12 | 9.92 | 10.64 | 10.56 | 2327200.0 | 10.56 |
| 2020-05-20 | 10.4 | 9.2 | 9.44 | 10.4 | 2888800.0 | 10.4 |
| 2020-05-19 | 9.6 | 7.92 | 8.0 | 9.2 | 4343000.0 | 9.2 |
| 2020-05-18 | 8.4 | 6.72 | 6.72 | 7.36 | 3824300.0 | 7.36 |
| 2020-05-15 | 6.8 | 6.16 | 6.8 | 6.4 | 3143400.0 | 6.4 |
| 2020-05-14 | 7.44 | 5.84 | 6.8 | 6.4 | 5052700.0 | 6.4 |
| 2020-05-13 | 6.88 | 4.48 | 4.48 | 6.88 | 3924100.0 | 6.88 |
| 2020-05-12 | 4.72 | 4.48 | 4.64 | 4.64 | 1361000.0 | 4.64 |
| 2020-05-11 | 4.72 | 4.56 | 4.72 | 4.64 | 869200.0 | 4.64 |
| 2020-05-08 | 4.64 | 4.32 | 4.4 | 4.56 | 1722700.0 | 4.56 |
| 2020-05-07 | 4.56 | 3.92 | 4.0 | 4.4 | 893500.0 | 4.4 |
| 2020-05-06 | 4.24 | 3.92 | 4.16 | 4.0 | 577300.0 | 4.0 |
| 2020-05-05 | 4.32 | 3.92 | 3.92 | 4.08 | 501900.0 | 4.08 |
| 2020-05-04 | 4.32 | 3.84 | 4.32 | 4.0 | 468100.0 | 4.0 |
| 2020-05-01 | 4.4 | 3.68 | 4.4 | 4.24 | 728100.0 | 4.24 |
| 2020-04-30 | 4.64 | 4.24 | 4.4 | 4.24 | 1648600.0 | 4.24 |
| 2020-04-29 | 4.48 | 4.32 | 4.4 | 4.4 | 840100.0 | 4.4 |
| 2020-04-28 | 4.72 | 4.32 | 4.4 | 4.4 | 1187600.0 | 4.4 |
| 2020-04-27 | 4.48 | 4.16 | 4.16 | 4.4 | 740900.0 | 4.4 |
| 2020-04-24 | 4.16 | 3.84 | 4.16 | 4.08 | 372100.0 | 4.08 |
| 2020-04-23 | 4.4 | 4.08 | 4.32 | 4.16 | 227100.0 | 4.16 |
| 2020-04-22 | 4.4 | 4.16 | 4.4 | 4.32 | 396400.0 | 4.32 |
| 2020-04-21 | 4.48 | 4.24 | 4.48 | 4.48 | 452900.0 | 4.48 |
| 2020-04-20 | 4.64 | 4.24 | 4.4 | 4.56 | 610600.0 | 4.56 |
| 2020-04-17 | 4.32 | 4.0 | 4.24 | 4.32 | 166300.0 | 4.32 |
| 2020-04-16 | 4.48 | 4.16 | 4.48 | 4.24 | 262500.0 | 4.24 |
| 2020-04-15 | 4.48 | 4.32 | 4.32 | 4.48 | 438300.0 | 4.48 |
| 2020-04-14 | 4.48 | 4.24 | 4.4 | 4.4 | 233700.0 | 4.4 |
| 2020-04-13 | 4.72 | 4.0 | 4.0 | 4.4 | 481600.0 | 4.4 |
| 2020-04-09 | 4.0 | 3.76 | 3.84 | 3.92 | 257800.0 | 3.92 |
| 2020-04-08 | 4.16 | 3.76 | 4.0 | 3.84 | 308000.0 | 3.84 |
| 2020-04-07 | 4.0 | 3.68 | 3.92 | 3.92 | 337800.0 | 3.92 |
| 2020-04-06 | 4.08 | 3.84 | 4.0 | 3.92 | 205700.0 | 3.92 |
| 2020-04-03 | 4.32 | 3.76 | 4.32 | 4.08 | 53300.0 | 4.08 |
| 2020-04-02 | 4.64 | 4.24 | 4.56 | 4.32 | 67000.0 | 4.32 |
| 2020-04-01 | 4.8 | 4.4 | 4.4 | 4.56 | 27000.0 | 4.56 |
| 2020-03-31 | 4.96 | 4.32 | 4.8 | 4.72 | 79000.0 | 4.72 |
| 2020-03-30 | 5.12 | 4.48 | 4.56 | 4.8 | 126700.0 | 4.8 |
| 2020-03-27 | 4.32 | 3.6 | 4.0 | 4.32 | 65800.0 | 4.32 |
| 2020-03-26 | 4.64 | 3.68 | 4.4 | 3.92 | 138200.0 | 3.92 |
| 2020-03-25 | 5.04 | 4.16 | 5.04 | 4.56 | 62300.0 | 4.56 |
| 2020-03-24 | 5.12 | 4.4 | 4.8 | 4.88 | 90400.0 | 4.88 |
| 2020-03-23 | 5.36 | 4.56 | 5.12 | 4.96 | 73700.0 | 4.96 |
| 2020-03-20 | 5.2 | 4.56 | 5.12 | 4.96 | 73400.0 | 4.96 |
| 2020-03-19 | 5.6 | 4.72 | 5.44 | 5.28 | 190900.0 | 5.28 |
| 2020-03-18 | 5.76 | 4.88 | 5.04 | 5.44 | 248400.0 | 5.44 |
| 2020-03-17 | 5.76 | 4.48 | 4.8 | 5.04 | 110800.0 | 5.04 |
| 2020-03-16 | 6.8 | 4.48 | 4.56 | 4.8 | 325200.0 | 4.8 |
| 2020-03-13 | 5.52 | 4.0 | 5.52 | 4.32 | 102500.0 | 4.32 |
| 2020-03-12 | 6.0 | 4.48 | 5.84 | 5.2 | 443000.0 | 5.2 |
| 2020-03-11 | 5.84 | 3.36 | 3.52 | 5.44 | 574000.0 | 5.44 |
| 2020-03-10 | 5.2 | 3.04 | 4.96 | 3.2 | 251500.0 | 3.2 |
| 2020-03-09 | 6.24 | 4.4 | 5.68 | 4.88 | 188000.0 | 4.88 |
| 2020-03-06 | 7.12 | 5.12 | 6.0 | 5.68 | 354200.0 | 5.68 |
| 2020-03-05 | 6.96 | 5.6 | 5.68 | 6.08 | 423000.0 | 6.08 |
| 2020-03-04 | 7.92 | 4.88 | 7.92 | 5.44 | 773600.0 | 5.44 |
| 2020-03-03 | 9.84 | 6.96 | 9.84 | 7.84 | 554700.0 | 7.84 |
| 2020-03-02 | 12.08 | 9.6 | 9.68 | 10.32 | 1226100.0 | 10.32 |
| 2020-02-28 | 9.52 | 5.92 | 6.0 | 9.04 | 1228200.0 | 9.04 |
| 2020-02-27 | 6.0 | 4.0 | 4.0 | 5.6 | 634000.0 | 5.6 |
| 2020-02-26 | 4.8 | 3.6 | 4.56 | 4.48 | 469500.0 | 4.48 |
| 2020-02-25 | 5.28 | 2.8 | 2.8 | 4.88 | 770300.0 | 4.88 |
| 2020-02-24 | 2.96 | 2.4 | 2.64 | 2.8 | 194500.0 | 2.8 |
| 2020-02-21 | 2.64 | 2.32 | 2.4 | 2.4 | 36600.0 | 2.4 |
| 2020-02-20 | 2.56 | 2.16 | 2.56 | 2.4 | 23000.0 | 2.4 |
| 2020-02-19 | 2.4 | 2.08 | 2.24 | 2.4 | 11400.0 | 2.4 |
| 2020-02-18 | 2.4 | 2.0 | 2.4 | 2.32 | 30300.0 | 2.32 |