| 名前 | Net 1 UEPS Technologies Inc. Common Stock |
| ティッカー | UEPS |
| 国 | South Africa |
| 上場年 | 2005.0 |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 5.37 | 5.14 | 5.35 | 5.18 | 183800.0 | 5.18 |
| 2021-02-12 | 5.34 | 5.07 | 5.16 | 5.23 | 249800.0 | 5.23 |
| 2021-02-11 | 5.06 | 4.81 | 4.82 | 5.03 | 216600.0 | 5.03 |
| 2021-02-10 | 4.94 | 4.78 | 4.88 | 4.83 | 268700.0 | 4.83 |
| 2021-02-09 | 4.84 | 4.7 | 4.74 | 4.83 | 404100.0 | 4.83 |
| 2021-02-08 | 4.83 | 4.68 | 4.68 | 4.72 | 342600.0 | 4.72 |
| 2021-02-05 | 5.15 | 4.55 | 5.15 | 4.69 | 983200.0 | 4.69 |
| 2021-02-04 | 5.88 | 5.41 | 5.78 | 5.42 | 314100.0 | 5.42 |
| 2021-02-03 | 5.86 | 5.58 | 5.58 | 5.72 | 750900.0 | 5.72 |
| 2021-02-02 | 5.6 | 5.1 | 5.24 | 5.56 | 859900.0 | 5.56 |
| 2021-02-01 | 5.13 | 4.91 | 4.91 | 5.1 | 676900.0 | 5.1 |
| 2021-01-29 | 5.06 | 4.87 | 4.99 | 4.91 | 112400.0 | 4.91 |
| 2021-01-28 | 5.04 | 4.86 | 4.95 | 5.0 | 219000.0 | 5.0 |
| 2021-01-27 | 5.07 | 4.88 | 5.03 | 4.94 | 265400.0 | 4.94 |
| 2021-01-26 | 5.2 | 5.1 | 5.2 | 5.1 | 102400.0 | 5.1 |
| 2021-01-25 | 5.24 | 4.99 | 5.2 | 5.18 | 183900.0 | 5.18 |
| 2021-01-22 | 5.14 | 4.99 | 5.07 | 5.13 | 111100.0 | 5.13 |
| 2021-01-21 | 5.14 | 4.98 | 5.09 | 5.06 | 236900.0 | 5.06 |
| 2021-01-20 | 5.29 | 4.96 | 5.13 | 5.06 | 389300.0 | 5.06 |
| 2021-01-19 | 5.05 | 4.78 | 4.78 | 5.05 | 288700.0 | 5.05 |
| 2021-01-15 | 4.78 | 4.64 | 4.64 | 4.76 | 150200.0 | 4.76 |
| 2021-01-14 | 4.84 | 4.6 | 4.64 | 4.67 | 165000.0 | 4.67 |
| 2021-01-13 | 4.65 | 4.53 | 4.61 | 4.6 | 150800.0 | 4.6 |
| 2021-01-12 | 4.72 | 4.57 | 4.65 | 4.62 | 166800.0 | 4.62 |
| 2021-01-11 | 4.74 | 4.63 | 4.65 | 4.67 | 288000.0 | 4.67 |
| 2021-01-08 | 4.93 | 4.67 | 4.79 | 4.68 | 1651600.0 | 4.68 |
| 2021-01-07 | 4.88 | 4.72 | 4.74 | 4.8 | 1543800.0 | 4.8 |
| 2021-01-06 | 4.94 | 4.75 | 4.77 | 4.75 | 714800.0 | 4.75 |
| 2021-01-05 | 4.83 | 4.62 | 4.69 | 4.76 | 1350400.0 | 4.76 |
| 2021-01-04 | 4.91 | 4.62 | 4.89 | 4.74 | 500600.0 | 4.74 |
| 2020-12-31 | 5.1 | 4.82 | 5.06 | 4.92 | 323100.0 | 4.92 |
| 2020-12-30 | 5.08 | 4.77 | 4.83 | 5.04 | 618500.0 | 5.04 |
| 2020-12-29 | 4.9 | 4.66 | 4.71 | 4.8 | 384800.0 | 4.8 |
| 2020-12-28 | 4.77 | 4.58 | 4.7 | 4.68 | 522400.0 | 4.68 |
| 2020-12-24 | 4.79 | 4.65 | 4.78 | 4.74 | 419200.0 | 4.74 |
| 2020-12-23 | 4.79 | 4.58 | 4.62 | 4.74 | 1601600.0 | 4.74 |
| 2020-12-22 | 4.7 | 4.26 | 4.28 | 4.61 | 2459600.0 | 4.61 |
| 2020-12-21 | 4.38 | 3.99 | 4.03 | 4.26 | 955000.0 | 4.26 |
| 2020-12-18 | 4.03 | 3.81 | 3.81 | 4.0 | 1385400.0 | 4.0 |
| 2020-12-17 | 3.88 | 3.62 | 3.7 | 3.81 | 974600.0 | 3.81 |
| 2020-12-16 | 3.6 | 3.53 | 3.58 | 3.55 | 1050200.0 | 3.55 |
| 2020-12-15 | 3.58 | 3.49 | 3.54 | 3.55 | 434600.0 | 3.55 |
| 2020-12-14 | 3.52 | 3.37 | 3.45 | 3.51 | 232100.0 | 3.51 |
| 2020-12-11 | 3.51 | 3.36 | 3.36 | 3.46 | 209600.0 | 3.46 |
| 2020-12-10 | 3.4 | 3.29 | 3.3 | 3.35 | 103200.0 | 3.35 |
| 2020-12-09 | 3.42 | 3.29 | 3.38 | 3.34 | 106400.0 | 3.34 |
| 2020-12-08 | 3.48 | 3.34 | 3.41 | 3.39 | 131600.0 | 3.39 |
| 2020-12-07 | 3.47 | 3.35 | 3.38 | 3.42 | 73500.0 | 3.42 |
| 2020-12-04 | 3.48 | 3.36 | 3.37 | 3.43 | 101800.0 | 3.43 |
| 2020-12-03 | 3.41 | 3.33 | 3.35 | 3.36 | 131400.0 | 3.36 |
| 2020-12-02 | 3.4 | 3.25 | 3.38 | 3.36 | 156200.0 | 3.36 |
| 2020-12-01 | 3.55 | 3.29 | 3.52 | 3.32 | 244700.0 | 3.32 |
| 2020-11-30 | 3.68 | 3.5 | 3.65 | 3.51 | 138300.0 | 3.51 |
| 2020-11-27 | 3.62 | 3.57 | 3.59 | 3.59 | 73200.0 | 3.59 |
| 2020-11-25 | 3.63 | 3.53 | 3.57 | 3.59 | 123200.0 | 3.59 |
| 2020-11-24 | 3.68 | 3.53 | 3.63 | 3.57 | 175500.0 | 3.57 |
| 2020-11-23 | 3.68 | 3.48 | 3.67 | 3.61 | 482900.0 | 3.61 |
| 2020-11-20 | 3.58 | 3.38 | 3.43 | 3.53 | 360100.0 | 3.53 |
| 2020-11-19 | 3.46 | 3.38 | 3.38 | 3.39 | 398400.0 | 3.39 |
| 2020-11-18 | 3.47 | 3.33 | 3.41 | 3.34 | 212700.0 | 3.34 |
| 2020-11-17 | 3.43 | 3.32 | 3.36 | 3.41 | 167400.0 | 3.41 |
| 2020-11-16 | 3.42 | 3.31 | 3.31 | 3.39 | 393800.0 | 3.39 |
| 2020-11-13 | 3.4 | 3.25 | 3.4 | 3.31 | 612400.0 | 3.31 |
| 2020-11-12 | 3.35 | 3.24 | 3.33 | 3.31 | 100000.0 | 3.31 |
| 2020-11-11 | 3.35 | 3.19 | 3.23 | 3.35 | 297900.0 | 3.35 |
| 2020-11-10 | 3.25 | 3.02 | 3.02 | 3.23 | 1211800.0 | 3.23 |
| 2020-11-09 | 3.15 | 2.98 | 3.05 | 3.04 | 375400.0 | 3.04 |
| 2020-11-06 | 3.16 | 2.87 | 3.16 | 2.94 | 423500.0 | 2.94 |
| 2020-11-05 | 3.15 | 2.98 | 3.02 | 3.13 | 173200.0 | 3.13 |
| 2020-11-04 | 3.07 | 2.96 | 3.02 | 3.01 | 29600.0 | 3.01 |
| 2020-11-03 | 3.1 | 2.99 | 3.03 | 3.02 | 44700.0 | 3.02 |
| 2020-11-02 | 3.07 | 2.98 | 3.02 | 3.01 | 155200.0 | 3.01 |
| 2020-10-30 | 3.05 | 2.92 | 3.05 | 3.01 | 216600.0 | 3.01 |
| 2020-10-29 | 3.1 | 3.01 | 3.05 | 3.06 | 112700.0 | 3.06 |
| 2020-10-28 | 3.08 | 3.0 | 3.02 | 3.04 | 143300.0 | 3.04 |
| 2020-10-27 | 3.13 | 3.03 | 3.09 | 3.06 | 208700.0 | 3.06 |
| 2020-10-26 | 3.12 | 3.0 | 3.1 | 3.1 | 193400.0 | 3.1 |
| 2020-10-23 | 3.15 | 3.08 | 3.11 | 3.1 | 79800.0 | 3.1 |
| 2020-10-22 | 3.16 | 3.06 | 3.1 | 3.07 | 81700.0 | 3.07 |
| 2020-10-21 | 3.15 | 3.08 | 3.11 | 3.09 | 63500.0 | 3.09 |
| 2020-10-20 | 3.17 | 3.08 | 3.14 | 3.1 | 176400.0 | 3.1 |
| 2020-10-19 | 3.24 | 3.13 | 3.2 | 3.13 | 64300.0 | 3.13 |
| 2020-10-16 | 3.24 | 3.14 | 3.2 | 3.2 | 81900.0 | 3.2 |
| 2020-10-15 | 3.26 | 3.16 | 3.25 | 3.19 | 150400.0 | 3.19 |
| 2020-10-14 | 3.33 | 3.25 | 3.29 | 3.25 | 74700.0 | 3.25 |
| 2020-10-13 | 3.38 | 3.28 | 3.34 | 3.29 | 77100.0 | 3.29 |
| 2020-10-12 | 3.44 | 3.26 | 3.4 | 3.35 | 152300.0 | 3.35 |
| 2020-10-09 | 3.44 | 3.39 | 3.42 | 3.41 | 111700.0 | 3.41 |
| 2020-10-08 | 3.43 | 3.37 | 3.42 | 3.42 | 141100.0 | 3.42 |
| 2020-10-07 | 3.47 | 3.37 | 3.47 | 3.42 | 289300.0 | 3.42 |
| 2020-10-06 | 3.5 | 3.33 | 3.48 | 3.44 | 258100.0 | 3.44 |
| 2020-10-05 | 3.49 | 3.4 | 3.47 | 3.46 | 173100.0 | 3.46 |
| 2020-10-02 | 3.48 | 3.3 | 3.38 | 3.4 | 122200.0 | 3.4 |
| 2020-10-01 | 3.47 | 3.42 | 3.42 | 3.46 | 476300.0 | 3.46 |
| 2020-09-30 | 3.4 | 3.31 | 3.35 | 3.37 | 249200.0 | 3.37 |
| 2020-09-29 | 3.46 | 3.34 | 3.46 | 3.36 | 635500.0 | 3.36 |
| 2020-09-28 | 3.24 | 3.15 | 3.21 | 3.21 | 198300.0 | 3.21 |
| 2020-09-25 | 3.27 | 3.1 | 3.14 | 3.19 | 580800.0 | 3.19 |
| 2020-09-24 | 3.18 | 3.04 | 3.11 | 3.11 | 329500.0 | 3.11 |
| 2020-09-23 | 3.17 | 3.07 | 3.09 | 3.14 | 135800.0 | 3.14 |
| 2020-09-22 | 3.2 | 3.05 | 3.12 | 3.08 | 74500.0 | 3.08 |
| 2020-09-21 | 3.16 | 3.01 | 3.16 | 3.11 | 143300.0 | 3.11 |
| 2020-09-18 | 3.2 | 3.09 | 3.1 | 3.17 | 194700.0 | 3.17 |
| 2020-09-17 | 3.14 | 3.02 | 3.06 | 3.1 | 120600.0 | 3.1 |
| 2020-09-16 | 3.11 | 2.99 | 3.1 | 3.07 | 346400.0 | 3.07 |
| 2020-09-15 | 3.12 | 3.05 | 3.08 | 3.06 | 210100.0 | 3.06 |
| 2020-09-14 | 3.17 | 3.05 | 3.12 | 3.08 | 324000.0 | 3.08 |
| 2020-09-11 | 3.22 | 3.03 | 3.22 | 3.13 | 255400.0 | 3.13 |
| 2020-09-10 | 3.31 | 3.17 | 3.27 | 3.28 | 163000.0 | 3.28 |
| 2020-09-09 | 3.32 | 3.15 | 3.27 | 3.27 | 60700.0 | 3.27 |
| 2020-09-08 | 3.34 | 3.15 | 3.24 | 3.25 | 154900.0 | 3.25 |
| 2020-09-04 | 3.27 | 3.15 | 3.23 | 3.23 | 50800.0 | 3.23 |
| 2020-09-03 | 3.26 | 3.13 | 3.2 | 3.23 | 116800.0 | 3.23 |
| 2020-09-02 | 3.25 | 3.15 | 3.22 | 3.24 | 55100.0 | 3.24 |
| 2020-09-01 | 3.29 | 3.21 | 3.26 | 3.24 | 34900.0 | 3.24 |
| 2020-08-31 | 3.28 | 3.22 | 3.27 | 3.24 | 29400.0 | 3.24 |
| 2020-08-28 | 3.29 | 3.2 | 3.27 | 3.29 | 28100.0 | 3.29 |
| 2020-08-27 | 3.28 | 3.15 | 3.22 | 3.24 | 94300.0 | 3.24 |
| 2020-08-26 | 3.3 | 3.21 | 3.26 | 3.23 | 70300.0 | 3.23 |
| 2020-08-25 | 3.37 | 3.25 | 3.35 | 3.27 | 119700.0 | 3.27 |
| 2020-08-24 | 3.34 | 3.25 | 3.29 | 3.32 | 92100.0 | 3.32 |
| 2020-08-21 | 3.39 | 3.3 | 3.35 | 3.32 | 47900.0 | 3.32 |
| 2020-08-20 | 3.4 | 3.28 | 3.31 | 3.36 | 77500.0 | 3.36 |
| 2020-08-19 | 3.37 | 3.29 | 3.33 | 3.36 | 30200.0 | 3.36 |
| 2020-08-18 | 3.38 | 3.26 | 3.33 | 3.34 | 65000.0 | 3.34 |
| 2020-08-17 | 3.4 | 3.28 | 3.29 | 3.34 | 101400.0 | 3.34 |
| 2020-08-14 | 3.34 | 3.23 | 3.23 | 3.31 | 87900.0 | 3.31 |
| 2020-08-13 | 3.38 | 3.2 | 3.24 | 3.24 | 239800.0 | 3.24 |
| 2020-08-12 | 3.4 | 3.23 | 3.4 | 3.26 | 114500.0 | 3.26 |
| 2020-08-11 | 3.47 | 3.39 | 3.42 | 3.39 | 66100.0 | 3.39 |
| 2020-08-10 | 3.46 | 3.38 | 3.45 | 3.41 | 68400.0 | 3.41 |
| 2020-08-07 | 3.54 | 3.33 | 3.33 | 3.41 | 318300.0 | 3.41 |
| 2020-08-06 | 3.37 | 3.29 | 3.37 | 3.36 | 63600.0 | 3.36 |
| 2020-08-05 | 3.42 | 3.25 | 3.27 | 3.38 | 159100.0 | 3.38 |
| 2020-08-04 | 3.31 | 3.16 | 3.18 | 3.23 | 163500.0 | 3.23 |
| 2020-08-03 | 3.2 | 3.13 | 3.13 | 3.19 | 58200.0 | 3.19 |
| 2020-07-31 | 3.17 | 3.1 | 3.12 | 3.14 | 63600.0 | 3.14 |
| 2020-07-30 | 3.14 | 3.09 | 3.09 | 3.12 | 109600.0 | 3.12 |
| 2020-07-29 | 3.19 | 3.1 | 3.13 | 3.13 | 141900.0 | 3.13 |
| 2020-07-28 | 3.19 | 3.09 | 3.17 | 3.13 | 52900.0 | 3.13 |
| 2020-07-27 | 3.19 | 3.08 | 3.13 | 3.15 | 71600.0 | 3.15 |
| 2020-07-24 | 3.23 | 3.05 | 3.2 | 3.08 | 78000.0 | 3.08 |
| 2020-07-23 | 3.25 | 3.15 | 3.15 | 3.2 | 52100.0 | 3.2 |
| 2020-07-22 | 3.23 | 3.14 | 3.23 | 3.15 | 90200.0 | 3.15 |
| 2020-07-21 | 3.24 | 3.14 | 3.15 | 3.16 | 102400.0 | 3.16 |
| 2020-07-20 | 3.15 | 3.08 | 3.15 | 3.14 | 141300.0 | 3.14 |
| 2020-07-17 | 3.22 | 3.12 | 3.15 | 3.15 | 78900.0 | 3.15 |
| 2020-07-16 | 3.18 | 3.12 | 3.13 | 3.15 | 61100.0 | 3.15 |
| 2020-07-15 | 3.2 | 3.07 | 3.14 | 3.15 | 71300.0 | 3.15 |
| 2020-07-14 | 3.17 | 3.05 | 3.12 | 3.11 | 92300.0 | 3.11 |
| 2020-07-13 | 3.17 | 3.08 | 3.11 | 3.1 | 144700.0 | 3.1 |
| 2020-07-10 | 3.19 | 3.07 | 3.16 | 3.11 | 62800.0 | 3.11 |
| 2020-07-09 | 3.18 | 3.1 | 3.17 | 3.16 | 44200.0 | 3.16 |
| 2020-07-08 | 3.24 | 3.12 | 3.18 | 3.18 | 157400.0 | 3.18 |
| 2020-07-07 | 3.2 | 3.1 | 3.17 | 3.18 | 122400.0 | 3.18 |
| 2020-07-06 | 3.29 | 3.15 | 3.22 | 3.18 | 70100.0 | 3.18 |
| 2020-07-02 | 3.18 | 3.05 | 3.07 | 3.17 | 237700.0 | 3.17 |
| 2020-07-01 | 3.08 | 2.98 | 3.04 | 3.06 | 70100.0 | 3.06 |
| 2020-06-30 | 3.1 | 2.96 | 3.05 | 3.04 | 312300.0 | 3.04 |
| 2020-06-29 | 3.1 | 2.99 | 3.02 | 3.06 | 179500.0 | 3.06 |
| 2020-06-26 | 3.12 | 2.97 | 3.12 | 3.02 | 228500.0 | 3.02 |
| 2020-06-25 | 3.14 | 3.01 | 3.08 | 3.13 | 197500.0 | 3.13 |
| 2020-06-24 | 3.19 | 3.01 | 3.19 | 3.08 | 295200.0 | 3.08 |
| 2020-06-23 | 3.41 | 3.19 | 3.39 | 3.21 | 335900.0 | 3.21 |
| 2020-06-22 | 3.41 | 3.26 | 3.32 | 3.37 | 137300.0 | 3.37 |
| 2020-06-19 | 3.52 | 3.29 | 3.49 | 3.3 | 921400.0 | 3.3 |
| 2020-06-18 | 3.5 | 3.39 | 3.4 | 3.48 | 154500.0 | 3.48 |
| 2020-06-17 | 3.45 | 3.37 | 3.42 | 3.42 | 69500.0 | 3.42 |
| 2020-06-16 | 3.48 | 3.39 | 3.47 | 3.43 | 135500.0 | 3.43 |
| 2020-06-15 | 3.46 | 3.22 | 3.28 | 3.43 | 91400.0 | 3.43 |
| 2020-06-12 | 3.52 | 3.3 | 3.35 | 3.37 | 196400.0 | 3.37 |
| 2020-06-11 | 3.33 | 3.2 | 3.26 | 3.31 | 204500.0 | 3.31 |
| 2020-06-10 | 3.5 | 3.3 | 3.5 | 3.32 | 175300.0 | 3.32 |
| 2020-06-09 | 3.63 | 3.42 | 3.49 | 3.55 | 220300.0 | 3.55 |
| 2020-06-08 | 3.57 | 3.44 | 3.45 | 3.54 | 313900.0 | 3.54 |
| 2020-06-05 | 3.48 | 3.36 | 3.44 | 3.4 | 221800.0 | 3.4 |
| 2020-06-04 | 3.44 | 3.29 | 3.34 | 3.41 | 197300.0 | 3.41 |
| 2020-06-03 | 3.37 | 3.26 | 3.27 | 3.32 | 201900.0 | 3.32 |
| 2020-06-02 | 3.34 | 3.15 | 3.17 | 3.26 | 158600.0 | 3.26 |
| 2020-06-01 | 3.24 | 3.06 | 3.11 | 3.16 | 417600.0 | 3.16 |
| 2020-05-29 | 3.25 | 3.09 | 3.17 | 3.09 | 621500.0 | 3.09 |
| 2020-05-28 | 3.34 | 3.21 | 3.31 | 3.21 | 964700.0 | 3.21 |
| 2020-05-27 | 3.36 | 3.12 | 3.36 | 3.3 | 874800.0 | 3.3 |
| 2020-05-26 | 3.82 | 3.53 | 3.57 | 3.69 | 315500.0 | 3.69 |
| 2020-05-22 | 3.56 | 3.42 | 3.52 | 3.52 | 194300.0 | 3.52 |
| 2020-05-21 | 3.62 | 3.41 | 3.49 | 3.51 | 456800.0 | 3.51 |
| 2020-05-20 | 3.5 | 3.25 | 3.45 | 3.38 | 507700.0 | 3.38 |
| 2020-05-19 | 3.45 | 3.22 | 3.27 | 3.39 | 500800.0 | 3.39 |
| 2020-05-18 | 3.42 | 3.26 | 3.29 | 3.29 | 196500.0 | 3.29 |
| 2020-05-15 | 3.24 | 3.1 | 3.21 | 3.21 | 161400.0 | 3.21 |
| 2020-05-14 | 3.29 | 3.03 | 3.2 | 3.21 | 260900.0 | 3.21 |
| 2020-05-13 | 3.4 | 3.11 | 3.4 | 3.23 | 314100.0 | 3.23 |
| 2020-05-12 | 3.56 | 3.38 | 3.52 | 3.4 | 69400.0 | 3.4 |
| 2020-05-11 | 3.59 | 3.48 | 3.56 | 3.5 | 75500.0 | 3.5 |
| 2020-05-08 | 3.64 | 3.55 | 3.62 | 3.56 | 91200.0 | 3.56 |
| 2020-05-07 | 3.69 | 3.55 | 3.66 | 3.6 | 147500.0 | 3.6 |
| 2020-05-06 | 3.64 | 3.57 | 3.59 | 3.62 | 442800.0 | 3.62 |
| 2020-05-05 | 3.68 | 3.56 | 3.64 | 3.59 | 859100.0 | 3.59 |
| 2020-05-04 | 3.64 | 3.54 | 3.59 | 3.62 | 302200.0 | 3.62 |
| 2020-05-01 | 3.66 | 3.5 | 3.5 | 3.64 | 632500.0 | 3.64 |
| 2020-04-30 | 3.66 | 3.49 | 3.66 | 3.5 | 184700.0 | 3.5 |
| 2020-04-29 | 3.76 | 3.6 | 3.67 | 3.65 | 2135800.0 | 3.65 |
| 2020-04-28 | 3.72 | 3.49 | 3.69 | 3.62 | 300400.0 | 3.62 |
| 2020-04-27 | 3.77 | 3.55 | 3.64 | 3.67 | 340500.0 | 3.67 |
| 2020-04-24 | 3.68 | 3.57 | 3.57 | 3.6 | 560500.0 | 3.6 |
| 2020-04-23 | 3.63 | 3.49 | 3.51 | 3.55 | 687700.0 | 3.55 |
| 2020-04-22 | 3.55 | 3.42 | 3.42 | 3.5 | 247300.0 | 3.5 |
| 2020-04-21 | 3.54 | 3.34 | 3.45 | 3.39 | 190600.0 | 3.39 |
| 2020-04-20 | 3.61 | 3.47 | 3.58 | 3.48 | 147300.0 | 3.48 |
| 2020-04-17 | 3.67 | 3.51 | 3.6 | 3.59 | 182500.0 | 3.59 |
| 2020-04-16 | 3.64 | 3.46 | 3.53 | 3.5 | 294100.0 | 3.5 |
| 2020-04-15 | 3.61 | 3.25 | 3.36 | 3.5 | 10368000.0 | 3.5 |
| 2020-04-14 | 3.46 | 3.33 | 3.33 | 3.42 | 106100.0 | 3.42 |
| 2020-04-13 | 3.44 | 3.25 | 3.4 | 3.31 | 111600.0 | 3.31 |
| 2020-04-09 | 3.45 | 3.26 | 3.27 | 3.39 | 237500.0 | 3.39 |
| 2020-04-08 | 3.31 | 3.14 | 3.2 | 3.26 | 253100.0 | 3.26 |
| 2020-04-07 | 3.25 | 2.88 | 2.98 | 3.17 | 661400.0 | 3.17 |
| 2020-04-06 | 2.97 | 2.84 | 2.92 | 2.9 | 216700.0 | 2.9 |
| 2020-04-03 | 3.0 | 2.79 | 2.96 | 2.81 | 144600.0 | 2.81 |
| 2020-04-02 | 3.2 | 2.91 | 2.98 | 2.95 | 314600.0 | 2.95 |
| 2020-04-01 | 3.26 | 2.7 | 2.83 | 2.97 | 571200.0 | 2.97 |
| 2020-03-31 | 3.16 | 2.85 | 3.14 | 2.91 | 406500.0 | 2.91 |
| 2020-03-30 | 3.31 | 3.12 | 3.27 | 3.16 | 320100.0 | 3.16 |
| 2020-03-27 | 3.35 | 3.11 | 3.19 | 3.29 | 1258700.0 | 3.29 |
| 2020-03-26 | 3.37 | 3.2 | 3.24 | 3.27 | 378000.0 | 3.27 |
| 2020-03-25 | 3.39 | 2.97 | 3.08 | 3.21 | 553400.0 | 3.21 |
| 2020-03-24 | 3.19 | 2.85 | 3.05 | 3.02 | 1036600.0 | 3.02 |
| 2020-03-23 | 3.12 | 2.86 | 2.86 | 2.89 | 249400.0 | 2.89 |
| 2020-03-20 | 3.37 | 2.88 | 3.24 | 2.91 | 2220900.0 | 2.91 |
| 2020-03-19 | 3.32 | 3.16 | 3.3 | 3.22 | 863200.0 | 3.22 |
| 2020-03-18 | 3.55 | 3.06 | 3.48 | 3.32 | 347600.0 | 3.32 |
| 2020-03-17 | 3.78 | 3.12 | 3.26 | 3.71 | 1075500.0 | 3.71 |
| 2020-03-16 | 3.45 | 3.05 | 3.13 | 3.29 | 533800.0 | 3.29 |
| 2020-03-13 | 3.56 | 3.33 | 3.55 | 3.38 | 793900.0 | 3.38 |
| 2020-03-12 | 3.66 | 3.3 | 3.4 | 3.37 | 469800.0 | 3.37 |
| 2020-03-11 | 3.73 | 3.54 | 3.64 | 3.62 | 968600.0 | 3.62 |
| 2020-03-10 | 3.82 | 3.45 | 3.5 | 3.8 | 372800.0 | 3.8 |
| 2020-03-09 | 3.66 | 3.37 | 3.45 | 3.41 | 504000.0 | 3.41 |
| 2020-03-06 | 3.62 | 3.45 | 3.6 | 3.56 | 489200.0 | 3.56 |
| 2020-03-05 | 3.68 | 3.52 | 3.53 | 3.65 | 209000.0 | 3.65 |
| 2020-03-04 | 3.74 | 3.52 | 3.52 | 3.62 | 147000.0 | 3.62 |
| 2020-03-03 | 3.8 | 3.42 | 3.66 | 3.48 | 234600.0 | 3.48 |
| 2020-03-02 | 3.7 | 3.33 | 3.44 | 3.67 | 339300.0 | 3.67 |
| 2020-02-28 | 3.51 | 3.36 | 3.36 | 3.43 | 341600.0 | 3.43 |
| 2020-02-27 | 3.68 | 3.47 | 3.6 | 3.47 | 306800.0 | 3.47 |
| 2020-02-26 | 3.85 | 3.62 | 3.74 | 3.66 | 240000.0 | 3.66 |
| 2020-02-25 | 4.02 | 3.69 | 4.0 | 3.74 | 612400.0 | 3.74 |
| 2020-02-24 | 4.02 | 3.9 | 3.92 | 4.01 | 222600.0 | 4.01 |
| 2020-02-21 | 4.2 | 4.03 | 4.15 | 4.05 | 167700.0 | 4.05 |
| 2020-02-20 | 4.17 | 4.09 | 4.13 | 4.14 | 111200.0 | 4.14 |
| 2020-02-19 | 4.17 | 4.04 | 4.07 | 4.13 | 123200.0 | 4.13 |
| 2020-02-18 | 4.15 | 4.03 | 4.15 | 4.07 | 150900.0 | 4.07 |