| 名前 | USA Technologies Inc. Common Stock |
| ティッカー | USAT |
| 国 | United States |
| 上場年 | nan |
| セクター | Miscellaneous |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 10.5 | 10.05 | 10.4 | 10.33 | 274900.0 | 10.33 |
| 2021-02-12 | 10.21 | 9.96 | 10.21 | 10.03 | 99600.0 | 10.03 |
| 2021-02-11 | 10.33 | 10.04 | 10.23 | 10.15 | 111300.0 | 10.15 |
| 2021-02-10 | 10.35 | 9.87 | 10.03 | 10.12 | 205700.0 | 10.12 |
| 2021-02-09 | 10.01 | 9.66 | 9.83 | 9.97 | 408200.0 | 9.97 |
| 2021-02-08 | 9.98 | 9.49 | 9.78 | 9.83 | 366300.0 | 9.83 |
| 2021-02-05 | 10.63 | 9.61 | 10.63 | 9.84 | 451800.0 | 9.84 |
| 2021-02-04 | 10.15 | 9.81 | 9.91 | 10.01 | 320700.0 | 10.01 |
| 2021-02-03 | 10.23 | 9.76 | 10.17 | 9.85 | 264700.0 | 9.85 |
| 2021-02-02 | 10.27 | 9.91 | 9.98 | 10.15 | 119100.0 | 10.15 |
| 2021-02-01 | 10.11 | 9.62 | 9.99 | 9.93 | 136500.0 | 9.93 |
| 2021-01-29 | 9.98 | 9.56 | 9.88 | 9.92 | 179000.0 | 9.92 |
| 2021-01-28 | 10.09 | 9.62 | 9.88 | 9.87 | 154600.0 | 9.87 |
| 2021-01-27 | 10.21 | 9.64 | 10.15 | 9.84 | 203500.0 | 9.84 |
| 2021-01-26 | 10.57 | 10.17 | 10.46 | 10.21 | 221200.0 | 10.21 |
| 2021-01-25 | 10.75 | 10.25 | 10.53 | 10.35 | 168200.0 | 10.35 |
| 2021-01-22 | 10.6 | 10.19 | 10.51 | 10.54 | 178800.0 | 10.54 |
| 2021-01-21 | 10.74 | 10.33 | 10.74 | 10.6 | 169300.0 | 10.6 |
| 2021-01-20 | 10.95 | 10.52 | 10.95 | 10.67 | 283400.0 | 10.67 |
| 2021-01-19 | 10.97 | 10.37 | 10.53 | 10.83 | 250200.0 | 10.83 |
| 2021-01-15 | 10.67 | 10.24 | 10.6 | 10.36 | 243300.0 | 10.36 |
| 2021-01-14 | 10.68 | 10.26 | 10.6 | 10.55 | 161000.0 | 10.55 |
| 2021-01-13 | 10.3 | 10.0 | 10.3 | 10.08 | 105700.0 | 10.08 |
| 2021-01-12 | 10.29 | 10.01 | 10.23 | 10.14 | 64200.0 | 10.14 |
| 2021-01-11 | 10.51 | 10.06 | 10.39 | 10.08 | 106200.0 | 10.08 |
| 2021-01-08 | 10.68 | 10.41 | 10.48 | 10.63 | 152600.0 | 10.63 |
| 2021-01-07 | 10.69 | 10.4 | 10.5 | 10.52 | 110800.0 | 10.52 |
| 2021-01-06 | 10.8 | 10.28 | 10.42 | 10.5 | 170100.0 | 10.5 |
| 2021-01-05 | 10.81 | 10.35 | 10.55 | 10.37 | 100300.0 | 10.37 |
| 2021-01-04 | 10.77 | 10.33 | 10.46 | 10.64 | 265700.0 | 10.64 |
| 2020-12-31 | 10.63 | 10.24 | 10.34 | 10.48 | 299600.0 | 10.48 |
| 2020-12-30 | 10.97 | 10.02 | 10.74 | 10.45 | 455400.0 | 10.45 |
| 2020-12-29 | 11.39 | 10.64 | 11.14 | 10.67 | 222200.0 | 10.67 |
| 2020-12-28 | 11.84 | 11.0 | 11.58 | 11.04 | 239500.0 | 11.04 |
| 2020-12-24 | 11.61 | 11.2 | 11.25 | 11.51 | 130200.0 | 11.51 |
| 2020-12-23 | 11.38 | 10.6 | 10.85 | 11.25 | 864700.0 | 11.25 |
| 2020-12-22 | 11.4 | 10.8 | 10.99 | 10.81 | 399100.0 | 10.81 |
| 2020-12-21 | 11.21 | 10.67 | 11.13 | 10.84 | 491500.0 | 10.84 |
| 2020-12-18 | 11.21 | 10.55 | 10.67 | 11.07 | 1317300.0 | 11.07 |
| 2020-12-17 | 11.08 | 10.37 | 10.37 | 10.75 | 620500.0 | 10.75 |
| 2020-12-16 | 10.73 | 10.22 | 10.39 | 10.45 | 757800.0 | 10.45 |
| 2020-12-15 | 10.45 | 9.9 | 10.0 | 10.19 | 324900.0 | 10.19 |
| 2020-12-14 | 10.5 | 9.91 | 9.91 | 10.07 | 214300.0 | 10.07 |
| 2020-12-11 | 10.39 | 9.67 | 10.26 | 9.86 | 238600.0 | 9.86 |
| 2020-12-10 | 10.57 | 10.2 | 10.24 | 10.25 | 405100.0 | 10.25 |
| 2020-12-09 | 10.64 | 10.12 | 10.52 | 10.2 | 972000.0 | 10.2 |
| 2020-12-08 | 10.51 | 9.81 | 9.81 | 10.5 | 357500.0 | 10.5 |
| 2020-12-07 | 10.51 | 9.43 | 9.44 | 9.95 | 535100.0 | 9.95 |
| 2020-12-04 | 9.81 | 8.77 | 8.77 | 9.44 | 291600.0 | 9.44 |
| 2020-12-03 | 9.07 | 8.49 | 8.49 | 8.9 | 214300.0 | 8.9 |
| 2020-12-02 | 9.0 | 8.41 | 8.7 | 8.42 | 169300.0 | 8.42 |
| 2020-12-01 | 9.13 | 8.25 | 8.49 | 8.74 | 192200.0 | 8.74 |
| 2020-11-30 | 8.5 | 8.24 | 8.36 | 8.5 | 141800.0 | 8.5 |
| 2020-11-27 | 8.51 | 8.06 | 8.19 | 8.5 | 172700.0 | 8.5 |
| 2020-11-25 | 8.16 | 7.95 | 8.02 | 8.12 | 32100.0 | 8.12 |
| 2020-11-24 | 8.25 | 7.89 | 8.13 | 8.03 | 183100.0 | 8.03 |
| 2020-11-23 | 8.4 | 7.75 | 7.76 | 8.1 | 123700.0 | 8.1 |
| 2020-11-20 | 8.8 | 7.96 | 8.8 | 8.15 | 342900.0 | 8.15 |
| 2020-11-19 | 9.2 | 8.03 | 8.75 | 8.26 | 234100.0 | 8.26 |
| 2020-11-18 | 8.7 | 8.62 | 8.65 | 8.63 | 423000.0 | 8.63 |
| 2020-11-17 | 9.12 | 8.49 | 8.49 | 8.65 | 325900.0 | 8.65 |
| 2020-11-16 | 8.48 | 8.02 | 8.48 | 8.17 | 27100.0 | 8.17 |
| 2020-11-13 | 8.7 | 8.27 | 8.49 | 8.31 | 40000.0 | 8.31 |
| 2020-11-12 | 8.5 | 8.22 | 8.35 | 8.5 | 34600.0 | 8.5 |
| 2020-11-11 | 8.65 | 8.4 | 8.53 | 8.4 | 27300.0 | 8.4 |
| 2020-11-10 | 8.75 | 8.35 | 8.75 | 8.5 | 20400.0 | 8.5 |
| 2020-11-09 | 8.75 | 8.45 | 8.49 | 8.74 | 348500.0 | 8.74 |
| 2020-11-06 | 8.45 | 7.98 | 8.3 | 8.34 | 55200.0 | 8.34 |
| 2020-11-05 | 8.5 | 8.3 | 8.49 | 8.3 | 137600.0 | 8.3 |
| 2020-11-04 | 8.5 | 8.4 | 8.45 | 8.5 | 49700.0 | 8.5 |
| 2020-11-03 | 8.6 | 8.25 | 8.25 | 8.4 | 83500.0 | 8.4 |
| 2020-11-02 | 8.55 | 8.28 | 8.45 | 8.28 | 37200.0 | 8.28 |
| 2020-10-30 | 8.6 | 8.12 | 8.41 | 8.31 | 144500.0 | 8.31 |
| 2020-10-29 | 8.6 | 8.16 | 8.16 | 8.6 | 55400.0 | 8.6 |
| 2020-10-28 | 8.5 | 8.02 | 8.37 | 8.45 | 39300.0 | 8.45 |
| 2020-10-27 | 8.5 | 8.3 | 8.48 | 8.35 | 5100.0 | 8.35 |
| 2020-10-26 | 8.6 | 8.26 | 8.26 | 8.55 | 34800.0 | 8.55 |
| 2020-10-23 | 8.6 | 8.5 | 8.58 | 8.6 | 6700.0 | 8.6 |
| 2020-10-22 | 8.64 | 8.49 | 8.49 | 8.62 | 116900.0 | 8.62 |
| 2020-10-21 | 8.49 | 8.27 | 8.3 | 8.45 | 91900.0 | 8.45 |
| 2020-10-20 | 8.45 | 8.04 | 8.04 | 8.45 | 43400.0 | 8.45 |
| 2020-10-19 | 8.2 | 8.0 | 8.05 | 8.16 | 43600.0 | 8.16 |
| 2020-10-16 | 8.28 | 7.96 | 8.28 | 8.1 | 36300.0 | 8.1 |
| 2020-10-15 | 8.4 | 8.0 | 8.3 | 8.32 | 31600.0 | 8.32 |
| 2020-10-14 | 8.32 | 8.14 | 8.32 | 8.3 | 184800.0 | 8.3 |
| 2020-10-13 | 8.35 | 8.1 | 8.34 | 8.3 | 25800.0 | 8.3 |
| 2020-10-12 | 8.49 | 8.21 | 8.25 | 8.3 | 2796000.0 | 8.3 |
| 2020-10-09 | 8.5 | 8.2 | 8.45 | 8.21 | 39500.0 | 8.21 |
| 2020-10-08 | 8.55 | 8.03 | 8.5 | 8.5 | 31500.0 | 8.5 |
| 2020-10-07 | 8.54 | 8.49 | 8.49 | 8.5 | 66700.0 | 8.5 |
| 2020-10-06 | 8.6 | 8.4 | 8.5 | 8.5 | 105500.0 | 8.5 |
| 2020-10-05 | 8.64 | 8.5 | 8.62 | 8.5 | 35600.0 | 8.5 |
| 2020-10-02 | 8.64 | 8.49 | 8.5 | 8.64 | 35800.0 | 8.64 |
| 2020-10-01 | 8.7 | 8.36 | 8.6 | 8.65 | 13100.0 | 8.65 |
| 2020-09-30 | 8.95 | 8.45 | 8.45 | 8.75 | 123400.0 | 8.75 |
| 2020-09-29 | 8.57 | 8.15 | 8.15 | 8.45 | 142300.0 | 8.45 |
| 2020-09-28 | 8.5 | 8.03 | 8.15 | 8.5 | 50800.0 | 8.5 |
| 2020-09-25 | 8.25 | 7.8 | 7.8 | 8.1 | 59800.0 | 8.1 |
| 2020-09-24 | 8.08 | 7.8 | 8.08 | 7.9 | 58400.0 | 7.9 |
| 2020-09-23 | 8.2 | 8.0 | 8.15 | 8.05 | 42700.0 | 8.05 |
| 2020-09-22 | 8.33 | 8.02 | 8.15 | 8.16 | 43000.0 | 8.16 |
| 2020-09-21 | 8.39 | 8.05 | 8.39 | 8.39 | 57900.0 | 8.39 |
| 2020-09-18 | 8.6 | 8.37 | 8.5 | 8.38 | 116800.0 | 8.38 |
| 2020-09-17 | 8.75 | 8.4 | 8.4 | 8.6 | 11600.0 | 8.6 |
| 2020-09-16 | 8.55 | 7.77 | 8.54 | 8.55 | 74600.0 | 8.55 |
| 2020-09-15 | 8.55 | 8.4 | 8.54 | 8.5 | 29100.0 | 8.5 |
| 2020-09-14 | 8.6 | 7.65 | 7.76 | 8.45 | 108800.0 | 8.45 |
| 2020-09-11 | 8.5 | 7.77 | 8.32 | 8.2 | 238800.0 | 8.2 |
| 2020-09-10 | 8.57 | 8.32 | 8.38 | 8.49 | 152100.0 | 8.49 |
| 2020-09-09 | 8.45 | 8.36 | 8.4 | 8.42 | 54500.0 | 8.42 |
| 2020-09-08 | 8.56 | 8.35 | 8.55 | 8.45 | 50400.0 | 8.45 |
| 2020-09-04 | 8.78 | 8.55 | 8.75 | 8.57 | 52100.0 | 8.57 |
| 2020-09-03 | 9.0 | 8.55 | 8.9 | 8.65 | 334500.0 | 8.65 |
| 2020-09-02 | 8.9 | 8.65 | 8.75 | 8.85 | 23300.0 | 8.85 |
| 2020-09-01 | 9.15 | 8.73 | 9.15 | 8.75 | 102200.0 | 8.75 |
| 2020-08-31 | 9.15 | 8.51 | 8.84 | 9.15 | 115100.0 | 9.15 |
| 2020-08-28 | 9.1 | 8.51 | 8.85 | 9.05 | 82900.0 | 9.05 |
| 2020-08-27 | 8.9 | 8.07 | 8.74 | 8.82 | 66300.0 | 8.82 |
| 2020-08-26 | 9.01 | 8.54 | 8.85 | 8.64 | 190800.0 | 8.64 |
| 2020-08-25 | 9.05 | 8.85 | 8.92 | 9.0 | 64900.0 | 9.0 |
| 2020-08-24 | 8.99 | 8.5 | 8.5 | 8.85 | 119300.0 | 8.85 |
| 2020-08-21 | 8.5 | 7.97 | 7.97 | 8.45 | 398100.0 | 8.45 |
| 2020-08-20 | 7.97 | 7.83 | 7.85 | 7.96 | 1130900.0 | 7.96 |
| 2020-08-19 | 7.9 | 7.76 | 7.76 | 7.85 | 31100.0 | 7.85 |
| 2020-08-18 | 8.0 | 7.75 | 7.93 | 7.8 | 271400.0 | 7.8 |
| 2020-08-17 | 7.98 | 7.75 | 7.75 | 7.85 | 318800.0 | 7.85 |
| 2020-08-14 | 7.8 | 7.3 | 7.35 | 7.6 | 146700.0 | 7.6 |
| 2020-08-13 | 7.25 | 7.15 | 7.15 | 7.21 | 25200.0 | 7.21 |
| 2020-08-12 | 7.16 | 7.05 | 7.16 | 7.1 | 9000.0 | 7.1 |
| 2020-08-11 | 7.2 | 7.05 | 7.08 | 7.17 | 38600.0 | 7.17 |
| 2020-08-10 | 7.15 | 7.05 | 7.1 | 7.14 | 81100.0 | 7.14 |
| 2020-08-07 | 7.2 | 6.9 | 7.13 | 7.1 | 176200.0 | 7.1 |
| 2020-08-06 | 7.33 | 7.05 | 7.16 | 7.2 | 42500.0 | 7.2 |
| 2020-08-05 | 7.25 | 7.0 | 7.0 | 7.15 | 129300.0 | 7.15 |
| 2020-08-04 | 7.16 | 6.96 | 7.08 | 7.15 | 174800.0 | 7.15 |
| 2020-08-03 | 7.17 | 6.96 | 7.1 | 7.12 | 25300.0 | 7.12 |
| 2020-07-31 | 7.25 | 6.98 | 7.25 | 7.13 | 38700.0 | 7.13 |
| 2020-07-30 | 7.39 | 7.03 | 7.39 | 7.27 | 179200.0 | 7.27 |
| 2020-07-29 | 7.5 | 7.05 | 7.32 | 7.4 | 52400.0 | 7.4 |
| 2020-07-28 | 7.5 | 7.03 | 7.25 | 7.24 | 90800.0 | 7.24 |
| 2020-07-27 | 7.3 | 7.03 | 7.23 | 7.21 | 27800.0 | 7.21 |
| 2020-07-24 | 7.47 | 7.18 | 7.4 | 7.21 | 84500.0 | 7.21 |
| 2020-07-23 | 7.6 | 7.35 | 7.39 | 7.4 | 48700.0 | 7.4 |
| 2020-07-22 | 7.48 | 7.35 | 7.42 | 7.35 | 14200.0 | 7.35 |
| 2020-07-21 | 7.55 | 7.35 | 7.4 | 7.45 | 64900.0 | 7.45 |
| 2020-07-20 | 7.54 | 7.25 | 7.25 | 7.5 | 93800.0 | 7.5 |
| 2020-07-17 | 8.09 | 7.51 | 7.51 | 7.52 | 305200.0 | 7.52 |
| 2020-07-16 | 7.7 | 7.51 | 7.6 | 7.65 | 59400.0 | 7.65 |
| 2020-07-15 | 7.52 | 7.05 | 7.25 | 7.51 | 50100.0 | 7.51 |
| 2020-07-14 | 7.22 | 6.66 | 6.95 | 7.08 | 57100.0 | 7.08 |
| 2020-07-13 | 7.14 | 6.91 | 7.04 | 7.02 | 39300.0 | 7.02 |
| 2020-07-10 | 7.15 | 6.97 | 7.1 | 7.01 | 6500.0 | 7.01 |
| 2020-07-09 | 7.25 | 7.02 | 7.15 | 7.2 | 27300.0 | 7.2 |
| 2020-07-08 | 7.35 | 6.96 | 6.96 | 7.15 | 402000.0 | 7.15 |
| 2020-07-07 | 7.45 | 7.04 | 7.07 | 7.13 | 39100.0 | 7.13 |
| 2020-07-06 | 7.1 | 6.56 | 7.05 | 6.99 | 166100.0 | 6.99 |
| 2020-07-02 | 7.08 | 6.99 | 7.0 | 7.05 | 136100.0 | 7.05 |
| 2020-07-01 | 7.02 | 6.95 | 6.95 | 7.0 | 172000.0 | 7.0 |
| 2020-06-30 | 7.1 | 6.9 | 7.01 | 7.01 | 223800.0 | 7.01 |
| 2020-06-29 | 7.26 | 6.9 | 7.25 | 7.01 | 208700.0 | 7.01 |
| 2020-06-26 | 7.85 | 7.28 | 7.5 | 7.3 | 204100.0 | 7.3 |
| 2020-06-25 | 7.95 | 6.6 | 6.9 | 7.94 | 447600.0 | 7.94 |
| 2020-06-24 | 6.67 | 5.9 | 5.9 | 6.5 | 57600.0 | 6.5 |
| 2020-06-23 | 6.25 | 5.85 | 5.85 | 6.25 | 18300.0 | 6.25 |
| 2020-06-22 | 6.03 | 5.85 | 6.0 | 5.95 | 15500.0 | 5.95 |
| 2020-06-19 | 6.01 | 5.9 | 5.96 | 6.0 | 35400.0 | 6.0 |
| 2020-06-18 | 6.0 | 5.95 | 5.95 | 5.96 | 18400.0 | 5.96 |
| 2020-06-17 | 6.01 | 5.9 | 5.9 | 5.98 | 62300.0 | 5.98 |
| 2020-06-16 | 6.0 | 5.85 | 6.0 | 5.92 | 50200.0 | 5.92 |
| 2020-06-15 | 6.0 | 5.9 | 6.0 | 5.98 | 18900.0 | 5.98 |
| 2020-06-12 | 6.43 | 5.9 | 6.16 | 6.0 | 66800.0 | 6.0 |
| 2020-06-11 | 6.5 | 6.02 | 6.35 | 6.05 | 76900.0 | 6.05 |
| 2020-06-10 | 6.7 | 6.27 | 6.62 | 6.37 | 66200.0 | 6.37 |
| 2020-06-09 | 6.85 | 6.61 | 6.85 | 6.61 | 66200.0 | 6.61 |
| 2020-06-08 | 7.08 | 6.89 | 6.9 | 6.89 | 48500.0 | 6.89 |
| 2020-06-05 | 7.05 | 6.9 | 6.95 | 7.0 | 57100.0 | 7.0 |
| 2020-06-04 | 7.11 | 6.89 | 7.1 | 6.89 | 34900.0 | 6.89 |
| 2020-06-03 | 7.05 | 6.77 | 6.87 | 7.04 | 30000.0 | 7.04 |
| 2020-06-02 | 7.09 | 6.85 | 7.09 | 6.95 | 9300.0 | 6.95 |
| 2020-06-01 | 7.17 | 6.7 | 6.86 | 7.1 | 37600.0 | 7.1 |
| 2020-05-29 | 7.19 | 6.75 | 7.19 | 7.15 | 83600.0 | 7.15 |
| 2020-05-28 | 7.16 | 6.49 | 6.5 | 7.05 | 92900.0 | 7.05 |
| 2020-05-27 | 6.67 | 6.36 | 6.53 | 6.53 | 31300.0 | 6.53 |
| 2020-05-26 | 6.66 | 6.15 | 6.15 | 6.47 | 52400.0 | 6.47 |
| 2020-05-22 | 6.38 | 6.15 | 6.2 | 6.15 | 27400.0 | 6.15 |
| 2020-05-21 | 6.4 | 6.15 | 6.3 | 6.2 | 31900.0 | 6.2 |
| 2020-05-20 | 6.58 | 6.35 | 6.5 | 6.4 | 32700.0 | 6.4 |
| 2020-05-19 | 6.55 | 6.3 | 6.48 | 6.45 | 27100.0 | 6.45 |
| 2020-05-18 | 6.55 | 6.08 | 6.13 | 6.55 | 98000.0 | 6.55 |
| 2020-05-15 | 6.13 | 5.92 | 6.1 | 6.13 | 137900.0 | 6.13 |
| 2020-05-14 | 6.11 | 5.71 | 6.07 | 5.9 | 247700.0 | 5.9 |
| 2020-05-13 | 6.25 | 5.75 | 6.25 | 6.08 | 72600.0 | 6.08 |
| 2020-05-12 | 6.39 | 6.01 | 6.24 | 6.25 | 62800.0 | 6.25 |
| 2020-05-11 | 6.5 | 6.09 | 6.5 | 6.23 | 114300.0 | 6.23 |
| 2020-05-08 | 6.52 | 5.85 | 6.52 | 6.3 | 161200.0 | 6.3 |
| 2020-05-07 | 6.62 | 6.3 | 6.33 | 6.55 | 55900.0 | 6.55 |
| 2020-05-06 | 6.6 | 6.38 | 6.41 | 6.4 | 114100.0 | 6.4 |
| 2020-05-05 | 7.1 | 6.46 | 6.55 | 6.55 | 37500.0 | 6.55 |
| 2020-05-04 | 6.69 | 6.47 | 6.67 | 6.51 | 123600.0 | 6.51 |
| 2020-05-01 | 7.3 | 6.8 | 7.3 | 6.8 | 65900.0 | 6.8 |
| 2020-04-30 | 7.4 | 6.68 | 6.85 | 7.35 | 176500.0 | 7.35 |
| 2020-04-29 | 7.04 | 6.69 | 6.97 | 6.72 | 232200.0 | 6.72 |
| 2020-04-28 | 7.4 | 6.2 | 6.25 | 6.9 | 305800.0 | 6.9 |
| 2020-04-27 | 6.25 | 5.36 | 5.45 | 6.25 | 440700.0 | 6.25 |
| 2020-04-24 | 5.29 | 5.04 | 5.2 | 5.29 | 40500.0 | 5.29 |
| 2020-04-23 | 5.5 | 4.8 | 5.0 | 5.09 | 217600.0 | 5.09 |
| 2020-04-22 | 5.3 | 4.95 | 5.25 | 4.99 | 167300.0 | 4.99 |
| 2020-04-21 | 5.28 | 4.9 | 4.92 | 5.24 | 97000.0 | 5.24 |
| 2020-04-20 | 5.13 | 4.9 | 5.05 | 5.07 | 211600.0 | 5.07 |
| 2020-04-17 | 5.15 | 4.85 | 5.05 | 5.05 | 49600.0 | 5.05 |
| 2020-04-16 | 5.24 | 4.87 | 4.96 | 5.05 | 116700.0 | 5.05 |
| 2020-04-15 | 5.25 | 4.86 | 5.24 | 4.96 | 53600.0 | 4.96 |
| 2020-04-14 | 5.17 | 4.8 | 4.8 | 5.14 | 244500.0 | 5.14 |
| 2020-04-13 | 5.09 | 4.76 | 5.01 | 4.9 | 114300.0 | 4.9 |
| 2020-04-09 | 5.35 | 4.68 | 4.88 | 4.99 | 839900.0 | 4.99 |
| 2020-04-08 | 4.75 | 4.51 | 4.6 | 4.75 | 84700.0 | 4.75 |
| 2020-04-07 | 4.74 | 4.24 | 4.24 | 4.55 | 58900.0 | 4.55 |
| 2020-04-06 | 4.7 | 4.45 | 4.45 | 4.5 | 85900.0 | 4.5 |
| 2020-04-03 | 4.97 | 4.25 | 4.35 | 4.4 | 90200.0 | 4.4 |
| 2020-04-02 | 4.79 | 4.27 | 4.79 | 4.7 | 150200.0 | 4.7 |
| 2020-04-01 | 5.0 | 4.32 | 4.32 | 4.69 | 46500.0 | 4.69 |
| 2020-03-31 | 5.18 | 4.51 | 4.8 | 4.6 | 411700.0 | 4.6 |
| 2020-03-30 | 5.06 | 4.65 | 4.75 | 4.8 | 391800.0 | 4.8 |
| 2020-03-27 | 5.0 | 4.42 | 4.98 | 4.76 | 45300.0 | 4.76 |
| 2020-03-26 | 5.09 | 4.5 | 4.75 | 5.0 | 461400.0 | 5.0 |
| 2020-03-25 | 4.75 | 4.47 | 4.5 | 4.7 | 302300.0 | 4.7 |
| 2020-03-24 | 4.59 | 3.95 | 3.95 | 4.46 | 719500.0 | 4.46 |
| 2020-03-23 | 4.25 | 3.8 | 4.12 | 4.0 | 721800.0 | 4.0 |
| 2020-03-20 | 4.55 | 4.13 | 4.45 | 4.25 | 517800.0 | 4.25 |
| 2020-03-19 | 4.75 | 4.0 | 4.2 | 4.4 | 664200.0 | 4.4 |
| 2020-03-18 | 5.4 | 3.95 | 5.4 | 4.16 | 996100.0 | 4.16 |
| 2020-03-17 | 5.89 | 5.1 | 5.22 | 5.5 | 100400.0 | 5.5 |
| 2020-03-16 | 5.89 | 5.05 | 5.47 | 5.32 | 246400.0 | 5.32 |
| 2020-03-13 | 6.25 | 5.55 | 5.55 | 5.91 | 82300.0 | 5.91 |
| 2020-03-12 | 6.71 | 5.5 | 6.71 | 6.0 | 256000.0 | 6.0 |
| 2020-03-11 | 6.94 | 6.55 | 6.94 | 6.71 | 219200.0 | 6.71 |
| 2020-03-10 | 7.25 | 6.7 | 6.9 | 6.9 | 115700.0 | 6.9 |
| 2020-03-09 | 7.0 | 6.7 | 7.0 | 6.76 | 135600.0 | 6.76 |
| 2020-03-06 | 7.7 | 6.53 | 7.69 | 7.4 | 200600.0 | 7.4 |
| 2020-03-05 | 7.7 | 7.52 | 7.65 | 7.65 | 74800.0 | 7.65 |
| 2020-03-04 | 7.88 | 7.65 | 7.88 | 7.67 | 223500.0 | 7.67 |
| 2020-03-03 | 8.03 | 7.52 | 7.95 | 7.88 | 106400.0 | 7.88 |
| 2020-03-02 | 8.4 | 7.91 | 8.39 | 8.01 | 71300.0 | 8.01 |
| 2020-02-28 | 8.35 | 7.7 | 8.25 | 8.35 | 225000.0 | 8.35 |
| 2020-02-27 | 8.5 | 8.06 | 8.35 | 8.35 | 201100.0 | 8.35 |
| 2020-02-26 | 8.75 | 8.35 | 8.54 | 8.5 | 117300.0 | 8.5 |
| 2020-02-25 | 8.85 | 8.43 | 8.54 | 8.66 | 115200.0 | 8.66 |
| 2020-02-24 | 8.87 | 8.51 | 8.86 | 8.56 | 55900.0 | 8.56 |
| 2020-02-21 | 9.0 | 8.62 | 8.94 | 8.86 | 81800.0 | 8.86 |
| 2020-02-20 | 9.08 | 8.7 | 8.96 | 9.08 | 150700.0 | 9.08 |
| 2020-02-19 | 9.0 | 8.51 | 8.51 | 8.96 | 191100.0 | 8.96 |
| 2020-02-18 | 9.0 | 8.35 | 8.43 | 8.55 | 74000.0 | 8.55 |