| 名前 | United Microelectronics Corporation (NEW) Common Stock |
| ティッカー | UMC |
| 国 | Taiwan |
| 上場年 | nan |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 11.28 | 10.63 | 11.17 | 10.69 | 10146900.0 | 10.69 |
| 2021-02-12 | 10.81 | 10.37 | 10.7 | 10.78 | 6077900.0 | 10.78 |
| 2021-02-11 | 10.85 | 10.16 | 10.31 | 10.6 | 9358400.0 | 10.6 |
| 2021-02-10 | 10.5 | 10.12 | 10.5 | 10.16 | 5694000.0 | 10.16 |
| 2021-02-09 | 10.46 | 10.2 | 10.38 | 10.35 | 6470800.0 | 10.35 |
| 2021-02-08 | 10.43 | 9.77 | 9.86 | 10.06 | 10911600.0 | 10.06 |
| 2021-02-05 | 9.84 | 9.37 | 9.53 | 9.62 | 6536800.0 | 9.62 |
| 2021-02-04 | 9.45 | 9.16 | 9.34 | 9.45 | 5222000.0 | 9.45 |
| 2021-02-03 | 9.44 | 9.17 | 9.33 | 9.41 | 8265100.0 | 9.41 |
| 2021-02-02 | 9.63 | 9.32 | 9.56 | 9.48 | 5184300.0 | 9.48 |
| 2021-02-01 | 9.37 | 9.02 | 9.32 | 9.32 | 7048100.0 | 9.32 |
| 2021-01-29 | 9.22 | 8.9 | 9.2 | 9.05 | 10094900.0 | 9.05 |
| 2021-01-28 | 9.45 | 9.1 | 9.38 | 9.28 | 5867400.0 | 9.28 |
| 2021-01-27 | 9.9 | 8.92 | 9.89 | 9.23 | 13535600.0 | 9.23 |
| 2021-01-26 | 10.08 | 9.81 | 10.07 | 9.92 | 11121100.0 | 9.92 |
| 2021-01-25 | 10.61 | 10.0 | 10.55 | 10.2 | 11419500.0 | 10.2 |
| 2021-01-22 | 10.57 | 10.11 | 10.57 | 10.27 | 11946100.0 | 10.27 |
| 2021-01-21 | 10.07 | 9.64 | 9.83 | 10.0 | 14164600.0 | 10.0 |
| 2021-01-20 | 9.91 | 9.5 | 9.78 | 9.56 | 10684000.0 | 9.56 |
| 2021-01-19 | 10.28 | 9.46 | 9.47 | 9.99 | 13187100.0 | 9.99 |
| 2021-01-15 | 9.24 | 8.67 | 9.13 | 8.78 | 9739300.0 | 8.78 |
| 2021-01-14 | 9.64 | 8.95 | 9.02 | 9.51 | 7854600.0 | 9.51 |
| 2021-01-13 | 9.04 | 8.83 | 9.02 | 8.89 | 3570000.0 | 8.89 |
| 2021-01-12 | 8.91 | 8.62 | 8.91 | 8.73 | 5387900.0 | 8.73 |
| 2021-01-11 | 9.19 | 8.71 | 8.76 | 9.05 | 8277700.0 | 9.05 |
| 2021-01-08 | 8.89 | 8.32 | 8.84 | 8.5 | 8303500.0 | 8.5 |
| 2021-01-07 | 8.58 | 8.24 | 8.32 | 8.57 | 5628300.0 | 8.57 |
| 2021-01-06 | 8.52 | 8.28 | 8.35 | 8.41 | 4581900.0 | 8.41 |
| 2021-01-05 | 8.44 | 8.17 | 8.19 | 8.3 | 5070000.0 | 8.3 |
| 2021-01-04 | 8.25 | 7.85 | 8.22 | 8.01 | 8815200.0 | 8.01 |
| 2020-12-31 | 8.53 | 8.35 | 8.5 | 8.43 | 3414300.0 | 8.43 |
| 2020-12-30 | 8.77 | 8.49 | 8.5 | 8.66 | 4341900.0 | 8.66 |
| 2020-12-29 | 8.57 | 8.22 | 8.57 | 8.31 | 4657200.0 | 8.31 |
| 2020-12-28 | 8.73 | 8.55 | 8.62 | 8.64 | 4308600.0 | 8.64 |
| 2020-12-24 | 8.37 | 8.24 | 8.24 | 8.29 | 1788200.0 | 8.29 |
| 2020-12-23 | 8.29 | 8.14 | 8.24 | 8.2 | 2325200.0 | 8.2 |
| 2020-12-22 | 8.26 | 8.03 | 8.26 | 8.16 | 3990700.0 | 8.16 |
| 2020-12-21 | 8.43 | 8.22 | 8.22 | 8.42 | 3533500.0 | 8.42 |
| 2020-12-18 | 8.44 | 8.11 | 8.43 | 8.13 | 4653300.0 | 8.13 |
| 2020-12-17 | 8.49 | 8.07 | 8.07 | 8.44 | 7965900.0 | 8.44 |
| 2020-12-16 | 8.05 | 7.83 | 8.01 | 7.9 | 2916000.0 | 7.9 |
| 2020-12-15 | 8.03 | 7.89 | 7.93 | 7.94 | 4532100.0 | 7.94 |
| 2020-12-14 | 8.31 | 8.13 | 8.3 | 8.22 | 3545700.0 | 8.22 |
| 2020-12-11 | 8.23 | 7.96 | 8.1 | 8.12 | 4224400.0 | 8.12 |
| 2020-12-10 | 8.43 | 8.12 | 8.14 | 8.31 | 5626100.0 | 8.31 |
| 2020-12-09 | 8.95 | 8.37 | 8.78 | 8.54 | 7787600.0 | 8.54 |
| 2020-12-08 | 9.25 | 8.3 | 9.21 | 8.76 | 11201800.0 | 8.76 |
| 2020-12-07 | 9.4 | 9.0 | 9.4 | 9.04 | 14081000.0 | 9.04 |
| 2020-12-04 | 8.96 | 8.46 | 8.61 | 8.87 | 11308500.0 | 8.87 |
| 2020-12-03 | 7.95 | 7.65 | 7.66 | 7.75 | 8109800.0 | 7.75 |
| 2020-12-02 | 7.46 | 7.2 | 7.45 | 7.28 | 5217800.0 | 7.28 |
| 2020-12-01 | 7.5 | 7.28 | 7.37 | 7.42 | 6236200.0 | 7.42 |
| 2020-11-30 | 7.29 | 7.06 | 7.26 | 7.13 | 9397000.0 | 7.13 |
| 2020-11-27 | 7.06 | 6.88 | 6.9 | 6.97 | 3344400.0 | 6.97 |
| 2020-11-25 | 6.83 | 6.69 | 6.7 | 6.77 | 2804100.0 | 6.77 |
| 2020-11-24 | 6.91 | 6.66 | 6.9 | 6.68 | 5627400.0 | 6.68 |
| 2020-11-23 | 7.07 | 6.4 | 6.43 | 6.95 | 11352600.0 | 6.95 |
| 2020-11-20 | 5.86 | 5.76 | 5.78 | 5.78 | 2779200.0 | 5.78 |
| 2020-11-19 | 5.67 | 5.6 | 5.61 | 5.63 | 2726200.0 | 5.63 |
| 2020-11-18 | 5.75 | 5.6 | 5.74 | 5.6 | 3292100.0 | 5.6 |
| 2020-11-17 | 5.72 | 5.62 | 5.7 | 5.63 | 4856800.0 | 5.63 |
| 2020-11-16 | 5.83 | 5.65 | 5.7 | 5.76 | 3727100.0 | 5.76 |
| 2020-11-13 | 5.6 | 5.5 | 5.5 | 5.55 | 2107500.0 | 5.55 |
| 2020-11-12 | 5.55 | 5.43 | 5.45 | 5.44 | 2526100.0 | 5.44 |
| 2020-11-11 | 5.62 | 5.42 | 5.44 | 5.54 | 3061900.0 | 5.54 |
| 2020-11-10 | 5.51 | 5.35 | 5.49 | 5.39 | 3384700.0 | 5.39 |
| 2020-11-09 | 6.09 | 5.6 | 5.6 | 5.68 | 6920200.0 | 5.68 |
| 2020-11-06 | 5.39 | 5.31 | 5.37 | 5.34 | 3309300.0 | 5.34 |
| 2020-11-05 | 5.5 | 5.33 | 5.48 | 5.4 | 5092800.0 | 5.4 |
| 2020-11-04 | 5.62 | 5.49 | 5.59 | 5.58 | 2877100.0 | 5.58 |
| 2020-11-03 | 5.43 | 5.19 | 5.2 | 5.38 | 4057900.0 | 5.38 |
| 2020-11-02 | 5.46 | 5.21 | 5.46 | 5.22 | 5694700.0 | 5.22 |
| 2020-10-30 | 5.35 | 5.13 | 5.19 | 5.3 | 4263900.0 | 5.3 |
| 2020-10-29 | 5.84 | 5.4 | 5.84 | 5.44 | 5516200.0 | 5.44 |
| 2020-10-28 | 5.64 | 5.45 | 5.6 | 5.52 | 4682500.0 | 5.52 |
| 2020-10-27 | 5.75 | 5.6 | 5.7 | 5.74 | 5255000.0 | 5.74 |
| 2020-10-26 | 5.67 | 5.43 | 5.66 | 5.52 | 4751900.0 | 5.52 |
| 2020-10-23 | 5.8 | 5.56 | 5.74 | 5.58 | 4238700.0 | 5.58 |
| 2020-10-22 | 5.89 | 5.67 | 5.67 | 5.84 | 5169400.0 | 5.84 |
| 2020-10-21 | 5.49 | 5.37 | 5.46 | 5.37 | 1706300.0 | 5.37 |
| 2020-10-20 | 5.49 | 5.34 | 5.37 | 5.41 | 2922100.0 | 5.41 |
| 2020-10-19 | 5.37 | 5.23 | 5.32 | 5.28 | 2801400.0 | 5.28 |
| 2020-10-16 | 5.3 | 5.16 | 5.29 | 5.21 | 3049200.0 | 5.21 |
| 2020-10-15 | 5.44 | 5.35 | 5.39 | 5.41 | 1745500.0 | 5.41 |
| 2020-10-14 | 5.59 | 5.48 | 5.54 | 5.5 | 2216600.0 | 5.5 |
| 2020-10-13 | 5.5 | 5.35 | 5.46 | 5.45 | 3438100.0 | 5.45 |
| 2020-10-12 | 5.79 | 5.52 | 5.76 | 5.6 | 3661200.0 | 5.6 |
| 2020-10-09 | 5.7 | 5.45 | 5.5 | 5.7 | 4413700.0 | 5.7 |
| 2020-10-08 | 5.91 | 5.23 | 5.61 | 5.41 | 7585300.0 | 5.41 |
| 2020-10-07 | 5.46 | 5.03 | 5.03 | 5.23 | 5741500.0 | 5.23 |
| 2020-10-06 | 4.99 | 4.84 | 4.92 | 4.87 | 3017300.0 | 4.87 |
| 2020-10-05 | 5.08 | 4.88 | 4.92 | 5.04 | 2340400.0 | 5.04 |
| 2020-10-02 | 4.91 | 4.81 | 4.81 | 4.81 | 2132300.0 | 4.81 |
| 2020-10-01 | 4.95 | 4.86 | 4.89 | 4.94 | 1441300.0 | 4.94 |
| 2020-09-30 | 4.86 | 4.78 | 4.84 | 4.79 | 2146800.0 | 4.79 |
| 2020-09-29 | 4.78 | 4.58 | 4.73 | 4.73 | 3475500.0 | 4.73 |
| 2020-09-28 | 4.97 | 4.73 | 4.78 | 4.96 | 4240200.0 | 4.96 |
| 2020-09-25 | 4.29 | 4.2 | 4.27 | 4.23 | 2435100.0 | 4.23 |
| 2020-09-24 | 4.47 | 4.31 | 4.34 | 4.41 | 2463400.0 | 4.41 |
| 2020-09-23 | 4.45 | 4.33 | 4.39 | 4.35 | 1640100.0 | 4.35 |
| 2020-09-22 | 4.29 | 4.21 | 4.29 | 4.29 | 645900.0 | 4.29 |
| 2020-09-21 | 4.29 | 4.2 | 4.23 | 4.28 | 1390800.0 | 4.28 |
| 2020-09-18 | 4.48 | 4.34 | 4.42 | 4.34 | 2835900.0 | 4.34 |
| 2020-09-17 | 4.4 | 4.26 | 4.26 | 4.34 | 7375700.0 | 4.34 |
| 2020-09-16 | 4.37 | 4.27 | 4.35 | 4.3 | 1529100.0 | 4.3 |
| 2020-09-15 | 4.35 | 4.22 | 4.23 | 4.32 | 2712900.0 | 4.32 |
| 2020-09-14 | 4.06 | 3.98 | 3.98 | 4.05 | 1561400.0 | 4.05 |
| 2020-09-11 | 3.88 | 3.8 | 3.85 | 3.85 | 940700.0 | 3.85 |
| 2020-09-10 | 3.98 | 3.83 | 3.91 | 3.89 | 2081300.0 | 3.89 |
| 2020-09-09 | 4.06 | 3.87 | 3.87 | 3.97 | 2004900.0 | 3.97 |
| 2020-09-08 | 3.83 | 3.68 | 3.77 | 3.74 | 2905500.0 | 3.74 |
| 2020-09-04 | 3.58 | 3.43 | 3.52 | 3.56 | 1428500.0 | 3.56 |
| 2020-09-03 | 3.59 | 3.46 | 3.57 | 3.48 | 2230100.0 | 3.48 |
| 2020-09-02 | 3.65 | 3.57 | 3.64 | 3.64 | 965100.0 | 3.64 |
| 2020-09-01 | 3.66 | 3.61 | 3.62 | 3.64 | 1090200.0 | 3.64 |
| 2020-08-31 | 3.57 | 3.44 | 3.57 | 3.54 | 1837800.0 | 3.54 |
| 2020-08-28 | 3.65 | 3.58 | 3.65 | 3.63 | 1460300.0 | 3.63 |
| 2020-08-27 | 3.75 | 3.64 | 3.75 | 3.65 | 1039400.0 | 3.65 |
| 2020-08-26 | 3.79 | 3.73 | 3.76 | 3.76 | 662500.0 | 3.76 |
| 2020-08-25 | 3.77 | 3.69 | 3.74 | 3.73 | 876900.0 | 3.73 |
| 2020-08-24 | 3.85 | 3.77 | 3.78 | 3.79 | 1140100.0 | 3.79 |
| 2020-08-21 | 3.68 | 3.61 | 3.67 | 3.67 | 1035000.0 | 3.67 |
| 2020-08-20 | 3.71 | 3.62 | 3.68 | 3.66 | 1606600.0 | 3.66 |
| 2020-08-19 | 3.94 | 3.84 | 3.93 | 3.86 | 1713000.0 | 3.86 |
| 2020-08-18 | 4.06 | 3.95 | 4.05 | 4.0 | 1179800.0 | 4.0 |
| 2020-08-17 | 4.11 | 3.97 | 4.06 | 4.05 | 1981400.0 | 4.05 |
| 2020-08-14 | 4.02 | 3.95 | 3.97 | 3.96 | 1058500.0 | 3.96 |
| 2020-08-13 | 4.04 | 3.94 | 4.04 | 3.97 | 1998500.0 | 3.97 |
| 2020-08-12 | 4.15 | 4.05 | 4.11 | 4.11 | 2930700.0 | 4.11 |
| 2020-08-11 | 4.25 | 4.16 | 4.24 | 4.19 | 2439200.0 | 4.19 |
| 2020-08-10 | 4.39 | 4.22 | 4.26 | 4.28 | 3842500.0 | 4.28 |
| 2020-08-07 | 4.48 | 4.22 | 4.47 | 4.28 | 3084000.0 | 4.28 |
| 2020-08-06 | 4.69 | 4.46 | 4.48 | 4.6 | 4411200.0 | 4.6 |
| 2020-08-05 | 4.34 | 4.17 | 4.17 | 4.27 | 2261100.0 | 4.27 |
| 2020-08-04 | 4.37 | 4.12 | 4.33 | 4.16 | 2842400.0 | 4.16 |
| 2020-08-03 | 4.26 | 3.93 | 3.93 | 4.23 | 6397300.0 | 4.23 |
| 2020-07-31 | 3.72 | 3.6 | 3.72 | 3.7 | 2006800.0 | 3.7 |
| 2020-07-30 | 3.75 | 3.57 | 3.69 | 3.68 | 2814200.0 | 3.68 |
| 2020-07-29 | 3.91 | 3.67 | 3.88 | 3.7 | 3397800.0 | 3.7 |
| 2020-07-28 | 3.98 | 3.6 | 3.97 | 3.66 | 4712700.0 | 3.66 |
| 2020-07-27 | 4.1 | 3.67 | 3.7 | 3.87 | 7132800.0 | 3.87 |
| 2020-07-24 | 3.44 | 3.26 | 3.39 | 3.34 | 4655400.0 | 3.34 |
| 2020-07-23 | 3.61 | 3.2 | 3.2 | 3.37 | 6410200.0 | 3.37 |
| 2020-07-22 | 3.0 | 2.9 | 2.9 | 2.98 | 1111500.0 | 2.98 |
| 2020-07-21 | 2.9 | 2.82 | 2.82 | 2.89 | 911100.0 | 2.89 |
| 2020-07-20 | 2.79 | 2.76 | 2.78 | 2.78 | 827500.0 | 2.78 |
| 2020-07-17 | 2.77 | 2.74 | 2.76 | 2.74 | 523700.0 | 2.74 |
| 2020-07-16 | 2.79 | 2.72 | 2.79 | 2.76 | 1213400.0 | 2.76 |
| 2020-07-15 | 2.76 | 2.71 | 2.76 | 2.72 | 408500.0 | 2.72 |
| 2020-07-14 | 2.77 | 2.66 | 2.69 | 2.76 | 1363700.0 | 2.76 |
| 2020-07-13 | 2.86 | 2.79 | 2.83 | 2.79 | 2014300.0 | 2.65 |
| 2020-07-10 | 2.78 | 2.74 | 2.78 | 2.75 | 713300.0 | 2.62 |
| 2020-07-09 | 2.79 | 2.75 | 2.79 | 2.75 | 995700.0 | 2.62 |
| 2020-07-08 | 2.83 | 2.77 | 2.81 | 2.77 | 747200.0 | 2.63 |
| 2020-07-07 | 2.82 | 2.77 | 2.79 | 2.8 | 658900.0 | 2.66 |
| 2020-07-06 | 2.81 | 2.78 | 2.79 | 2.81 | 820500.0 | 2.67 |
| 2020-07-02 | 2.75 | 2.69 | 2.71 | 2.74 | 663600.0 | 2.61 |
| 2020-07-01 | 2.68 | 2.64 | 2.64 | 2.68 | 327900.0 | 2.55 |
| 2020-06-30 | 2.65 | 2.57 | 2.6 | 2.64 | 1138200.0 | 2.51 |
| 2020-06-29 | 2.58 | 2.54 | 2.56 | 2.58 | 366100.0 | 2.45 |
| 2020-06-26 | 2.59 | 2.54 | 2.55 | 2.55 | 294400.0 | 2.43 |
| 2020-06-25 | 2.58 | 2.55 | 2.57 | 2.57 | 406600.0 | 2.44 |
| 2020-06-24 | 2.63 | 2.57 | 2.61 | 2.57 | 354700.0 | 2.44 |
| 2020-06-23 | 2.6 | 2.57 | 2.59 | 2.58 | 297400.0 | 2.45 |
| 2020-06-22 | 2.6 | 2.55 | 2.59 | 2.57 | 1594100.0 | 2.44 |
| 2020-06-19 | 2.6 | 2.53 | 2.6 | 2.54 | 956500.0 | 2.42 |
| 2020-06-18 | 2.59 | 2.56 | 2.56 | 2.58 | 279400.0 | 2.45 |
| 2020-06-17 | 2.6 | 2.55 | 2.59 | 2.58 | 622900.0 | 2.45 |
| 2020-06-16 | 2.66 | 2.59 | 2.65 | 2.61 | 1113400.0 | 2.48 |
| 2020-06-15 | 2.63 | 2.56 | 2.57 | 2.62 | 724100.0 | 2.49 |
| 2020-06-12 | 2.65 | 2.55 | 2.65 | 2.62 | 686200.0 | 2.49 |
| 2020-06-11 | 2.72 | 2.6 | 2.7 | 2.6 | 1329400.0 | 2.47 |
| 2020-06-10 | 2.79 | 2.72 | 2.77 | 2.76 | 1389300.0 | 2.63 |
| 2020-06-09 | 2.85 | 2.75 | 2.84 | 2.77 | 1749400.0 | 2.63 |
| 2020-06-08 | 2.9 | 2.83 | 2.9 | 2.87 | 1592500.0 | 2.73 |
| 2020-06-05 | 2.86 | 2.78 | 2.79 | 2.81 | 1313000.0 | 2.67 |
| 2020-06-04 | 2.83 | 2.67 | 2.81 | 2.69 | 2245000.0 | 2.56 |
| 2020-06-03 | 2.94 | 2.73 | 2.73 | 2.8 | 5357800.0 | 2.66 |
| 2020-06-02 | 2.66 | 2.59 | 2.6 | 2.63 | 1300500.0 | 2.5 |
| 2020-06-01 | 2.59 | 2.54 | 2.55 | 2.58 | 588900.0 | 2.45 |
| 2020-05-29 | 2.54 | 2.48 | 2.52 | 2.53 | 958600.0 | 2.41 |
| 2020-05-28 | 2.52 | 2.49 | 2.5 | 2.51 | 621500.0 | 2.39 |
| 2020-05-27 | 2.48 | 2.39 | 2.47 | 2.46 | 642700.0 | 2.34 |
| 2020-05-26 | 2.5 | 2.47 | 2.48 | 2.47 | 459900.0 | 2.35 |
| 2020-05-22 | 2.5 | 2.41 | 2.5 | 2.46 | 588600.0 | 2.34 |
| 2020-05-21 | 2.5 | 2.45 | 2.49 | 2.47 | 458100.0 | 2.35 |
| 2020-05-20 | 2.46 | 2.44 | 2.44 | 2.45 | 181200.0 | 2.33 |
| 2020-05-19 | 2.54 | 2.42 | 2.54 | 2.43 | 1381900.0 | 2.31 |
| 2020-05-18 | 2.53 | 2.5 | 2.51 | 2.53 | 544800.0 | 2.41 |
| 2020-05-15 | 2.52 | 2.47 | 2.47 | 2.52 | 449700.0 | 2.4 |
| 2020-05-14 | 2.54 | 2.46 | 2.46 | 2.54 | 772900.0 | 2.42 |
| 2020-05-13 | 2.54 | 2.47 | 2.54 | 2.51 | 1386000.0 | 2.39 |
| 2020-05-12 | 2.56 | 2.5 | 2.55 | 2.51 | 460500.0 | 2.39 |
| 2020-05-11 | 2.56 | 2.52 | 2.54 | 2.55 | 996200.0 | 2.43 |
| 2020-05-08 | 2.57 | 2.53 | 2.56 | 2.57 | 741400.0 | 2.44 |
| 2020-05-07 | 2.56 | 2.51 | 2.53 | 2.55 | 661100.0 | 2.43 |
| 2020-05-06 | 2.51 | 2.46 | 2.5 | 2.48 | 523800.0 | 2.36 |
| 2020-05-05 | 2.53 | 2.49 | 2.52 | 2.5 | 582100.0 | 2.38 |
| 2020-05-04 | 2.53 | 2.47 | 2.47 | 2.51 | 728300.0 | 2.39 |
| 2020-05-01 | 2.5 | 2.42 | 2.49 | 2.43 | 256200.0 | 2.31 |
| 2020-04-30 | 2.56 | 2.48 | 2.56 | 2.5 | 492900.0 | 2.38 |
| 2020-04-29 | 2.54 | 2.51 | 2.53 | 2.54 | 506800.0 | 2.42 |
| 2020-04-28 | 2.51 | 2.47 | 2.5 | 2.48 | 1013500.0 | 2.36 |
| 2020-04-27 | 2.61 | 2.57 | 2.61 | 2.61 | 1359000.0 | 2.48 |
| 2020-04-24 | 2.6 | 2.55 | 2.6 | 2.57 | 408100.0 | 2.44 |
| 2020-04-23 | 2.58 | 2.53 | 2.54 | 2.58 | 1083600.0 | 2.45 |
| 2020-04-22 | 2.5 | 2.44 | 2.47 | 2.46 | 444400.0 | 2.34 |
| 2020-04-21 | 2.44 | 2.37 | 2.38 | 2.41 | 1425500.0 | 2.29 |
| 2020-04-20 | 2.47 | 2.39 | 2.44 | 2.4 | 727800.0 | 2.28 |
| 2020-04-17 | 2.46 | 2.43 | 2.45 | 2.44 | 468600.0 | 2.32 |
| 2020-04-16 | 2.44 | 2.4 | 2.41 | 2.42 | 563300.0 | 2.3 |
| 2020-04-15 | 2.44 | 2.4 | 2.43 | 2.42 | 388200.0 | 2.3 |
| 2020-04-14 | 2.47 | 2.42 | 2.45 | 2.45 | 1039200.0 | 2.33 |
| 2020-04-13 | 2.43 | 2.33 | 2.33 | 2.38 | 903000.0 | 2.26 |
| 2020-04-09 | 2.33 | 2.28 | 2.28 | 2.3 | 999800.0 | 2.19 |
| 2020-04-08 | 2.34 | 2.26 | 2.3 | 2.29 | 1625300.0 | 2.18 |
| 2020-04-07 | 2.34 | 2.3 | 2.3 | 2.3 | 1327100.0 | 2.19 |
| 2020-04-06 | 2.3 | 2.22 | 2.23 | 2.29 | 850600.0 | 2.18 |
| 2020-04-03 | 2.19 | 2.1 | 2.18 | 2.13 | 751100.0 | 2.03 |
| 2020-04-02 | 2.2 | 2.16 | 2.16 | 2.2 | 791400.0 | 2.09 |
| 2020-04-01 | 2.2 | 2.13 | 2.15 | 2.16 | 805900.0 | 2.05 |
| 2020-03-31 | 2.21 | 2.14 | 2.2 | 2.17 | 1014800.0 | 2.06 |
| 2020-03-30 | 2.26 | 2.19 | 2.21 | 2.22 | 1253200.0 | 2.11 |
| 2020-03-27 | 2.25 | 2.15 | 2.25 | 2.16 | 961400.0 | 2.05 |
| 2020-03-26 | 2.3 | 2.26 | 2.28 | 2.28 | 1086500.0 | 2.17 |
| 2020-03-25 | 2.35 | 2.28 | 2.35 | 2.29 | 1912700.0 | 2.18 |
| 2020-03-24 | 2.32 | 2.25 | 2.31 | 2.3 | 2956400.0 | 2.19 |
| 2020-03-23 | 2.29 | 2.22 | 2.27 | 2.23 | 1018300.0 | 2.12 |
| 2020-03-20 | 2.31 | 2.21 | 2.27 | 2.23 | 3113300.0 | 2.12 |
| 2020-03-19 | 2.26 | 2.2 | 2.26 | 2.23 | 1730300.0 | 2.12 |
| 2020-03-18 | 2.28 | 2.16 | 2.17 | 2.21 | 2528400.0 | 2.1 |
| 2020-03-17 | 2.32 | 2.19 | 2.21 | 2.3 | 1925100.0 | 2.19 |
| 2020-03-16 | 2.3 | 2.13 | 2.17 | 2.24 | 2072800.0 | 2.13 |
| 2020-03-13 | 2.37 | 2.25 | 2.34 | 2.35 | 1641500.0 | 2.24 |
| 2020-03-12 | 2.34 | 2.2 | 2.3 | 2.28 | 4364500.0 | 2.17 |
| 2020-03-11 | 2.43 | 2.32 | 2.41 | 2.35 | 1066900.0 | 2.24 |
| 2020-03-10 | 2.5 | 2.39 | 2.44 | 2.48 | 682100.0 | 2.36 |
| 2020-03-09 | 2.47 | 2.33 | 2.42 | 2.42 | 1183300.0 | 2.3 |
| 2020-03-06 | 2.55 | 2.45 | 2.54 | 2.5 | 822500.0 | 2.38 |
| 2020-03-05 | 2.59 | 2.54 | 2.58 | 2.56 | 1084800.0 | 2.44 |
| 2020-03-04 | 2.64 | 2.58 | 2.58 | 2.63 | 702300.0 | 2.5 |
| 2020-03-03 | 2.62 | 2.51 | 2.53 | 2.55 | 1223000.0 | 2.43 |
| 2020-03-02 | 2.53 | 2.47 | 2.48 | 2.53 | 585700.0 | 2.41 |
| 2020-02-28 | 2.49 | 2.39 | 2.4 | 2.48 | 1018900.0 | 2.36 |
| 2020-02-27 | 2.54 | 2.48 | 2.52 | 2.49 | 924700.0 | 2.37 |
| 2020-02-26 | 2.61 | 2.53 | 2.53 | 2.56 | 913500.0 | 2.44 |
| 2020-02-25 | 2.61 | 2.55 | 2.6 | 2.55 | 1202300.0 | 2.43 |
| 2020-02-24 | 2.58 | 2.55 | 2.57 | 2.56 | 1495700.0 | 2.44 |
| 2020-02-21 | 2.66 | 2.61 | 2.65 | 2.62 | 471000.0 | 2.49 |
| 2020-02-20 | 2.68 | 2.65 | 2.66 | 2.66 | 452700.0 | 2.53 |
| 2020-02-19 | 2.7 | 2.66 | 2.69 | 2.66 | 897300.0 | 2.53 |
| 2020-02-18 | 2.72 | 2.56 | 2.66 | 2.68 | 709900.0 | 2.55 |