| 名前 | VirnetX Holding Corp Common Stock |
| ティッカー | VHC |
| 国 | United States |
| 上場年 | nan |
| セクター | Miscellaneous |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 8.24 | 7.69 | 8.0 | 7.83 | 946000.0 | 7.83 |
| 2021-02-12 | 8.05 | 7.61 | 7.78 | 7.83 | 560700.0 | 7.83 |
| 2021-02-11 | 7.96 | 7.5 | 7.91 | 7.74 | 849200.0 | 7.74 |
| 2021-02-10 | 8.08 | 7.42 | 7.96 | 7.86 | 1113000.0 | 7.86 |
| 2021-02-09 | 8.11 | 7.28 | 7.38 | 7.88 | 1389600.0 | 7.88 |
| 2021-02-08 | 7.48 | 7.0 | 7.1 | 7.37 | 1074100.0 | 7.37 |
| 2021-02-05 | 7.18 | 6.73 | 6.75 | 6.97 | 1224400.0 | 6.97 |
| 2021-02-04 | 6.82 | 6.44 | 6.47 | 6.72 | 831600.0 | 6.72 |
| 2021-02-03 | 6.77 | 6.32 | 6.34 | 6.34 | 1075000.0 | 6.34 |
| 2021-02-02 | 6.53 | 6.16 | 6.46 | 6.21 | 746900.0 | 6.21 |
| 2021-02-01 | 6.57 | 6.03 | 6.05 | 6.43 | 765700.0 | 6.43 |
| 2021-01-29 | 6.32 | 6.02 | 6.13 | 6.05 | 870200.0 | 6.05 |
| 2021-01-28 | 6.65 | 6.04 | 6.39 | 6.11 | 1250600.0 | 6.11 |
| 2021-01-27 | 6.81 | 5.92 | 5.98 | 6.38 | 2098600.0 | 6.38 |
| 2021-01-26 | 6.15 | 5.55 | 5.63 | 6.09 | 2282400.0 | 6.09 |
| 2021-01-25 | 5.81 | 5.45 | 5.63 | 5.59 | 992600.0 | 5.59 |
| 2021-01-22 | 5.63 | 5.13 | 5.36 | 5.62 | 1377500.0 | 5.62 |
| 2021-01-21 | 5.46 | 5.02 | 5.2 | 5.38 | 2141400.0 | 5.38 |
| 2021-01-20 | 5.29 | 4.97 | 5.26 | 5.17 | 1798000.0 | 5.17 |
| 2021-01-19 | 5.58 | 5.15 | 5.54 | 5.27 | 3012700.0 | 5.27 |
| 2021-01-15 | 6.5 | 4.92 | 5.05 | 5.69 | 20501700.0 | 5.69 |
| 2021-01-14 | 5.22 | 5.04 | 5.05 | 5.08 | 720800.0 | 5.08 |
| 2021-01-13 | 5.05 | 4.91 | 5.0 | 5.04 | 370100.0 | 5.04 |
| 2021-01-12 | 5.03 | 4.86 | 4.88 | 4.97 | 759500.0 | 4.97 |
| 2021-01-11 | 5.02 | 4.77 | 5.01 | 4.93 | 993800.0 | 4.93 |
| 2021-01-08 | 5.29 | 4.85 | 5.29 | 5.04 | 1195300.0 | 5.04 |
| 2021-01-07 | 5.34 | 4.94 | 5.12 | 5.29 | 887000.0 | 5.29 |
| 2021-01-06 | 5.24 | 4.91 | 5.13 | 5.05 | 1806900.0 | 5.05 |
| 2021-01-05 | 5.15 | 5.01 | 5.07 | 5.05 | 432100.0 | 5.05 |
| 2021-01-04 | 5.14 | 5.0 | 5.07 | 5.08 | 377600.0 | 5.08 |
| 2020-12-31 | 5.1 | 4.91 | 5.07 | 5.04 | 712100.0 | 5.04 |
| 2020-12-30 | 5.2 | 5.06 | 5.09 | 5.07 | 406800.0 | 5.07 |
| 2020-12-29 | 5.33 | 5.04 | 5.25 | 5.06 | 398400.0 | 5.06 |
| 2020-12-28 | 5.35 | 5.16 | 5.32 | 5.23 | 398600.0 | 5.23 |
| 2020-12-24 | 5.31 | 5.2 | 5.3 | 5.25 | 165700.0 | 5.25 |
| 2020-12-23 | 5.6 | 5.3 | 5.6 | 5.32 | 394600.0 | 5.32 |
| 2020-12-22 | 5.58 | 5.36 | 5.4 | 5.57 | 381500.0 | 5.57 |
| 2020-12-21 | 5.43 | 5.09 | 5.1 | 5.4 | 495700.0 | 5.4 |
| 2020-12-18 | 5.29 | 5.15 | 5.23 | 5.18 | 903300.0 | 5.18 |
| 2020-12-17 | 5.34 | 5.14 | 5.26 | 5.19 | 306600.0 | 5.19 |
| 2020-12-16 | 5.36 | 5.12 | 5.29 | 5.26 | 281800.0 | 5.26 |
| 2020-12-15 | 5.3 | 5.18 | 5.22 | 5.29 | 255700.0 | 5.29 |
| 2020-12-14 | 5.28 | 5.15 | 5.18 | 5.22 | 290300.0 | 5.22 |
| 2020-12-11 | 5.19 | 5.08 | 5.1 | 5.17 | 188300.0 | 5.17 |
| 2020-12-10 | 5.18 | 4.99 | 5.01 | 5.17 | 253600.0 | 5.17 |
| 2020-12-09 | 5.29 | 4.97 | 5.21 | 5.07 | 397400.0 | 5.07 |
| 2020-12-08 | 5.25 | 5.1 | 5.11 | 5.25 | 196600.0 | 5.25 |
| 2020-12-07 | 5.25 | 5.09 | 5.09 | 5.16 | 236100.0 | 5.16 |
| 2020-12-04 | 5.18 | 5.03 | 5.17 | 5.11 | 204900.0 | 5.11 |
| 2020-12-03 | 5.24 | 5.1 | 5.1 | 5.14 | 200500.0 | 5.14 |
| 2020-12-02 | 5.14 | 4.83 | 5.1 | 5.08 | 444400.0 | 5.08 |
| 2020-12-01 | 5.44 | 5.0 | 5.39 | 5.09 | 561100.0 | 5.09 |
| 2020-11-30 | 5.56 | 5.3 | 5.45 | 5.42 | 772900.0 | 5.42 |
| 2020-11-27 | 5.54 | 5.45 | 5.5 | 5.5 | 200500.0 | 5.5 |
| 2020-11-25 | 5.44 | 5.16 | 5.16 | 5.42 | 356800.0 | 5.42 |
| 2020-11-24 | 5.27 | 4.97 | 5.22 | 5.16 | 656900.0 | 5.16 |
| 2020-11-23 | 5.29 | 5.08 | 5.26 | 5.11 | 382300.0 | 5.11 |
| 2020-11-20 | 5.49 | 5.22 | 5.41 | 5.24 | 358400.0 | 5.24 |
| 2020-11-19 | 5.52 | 5.2 | 5.2 | 5.45 | 290300.0 | 5.45 |
| 2020-11-18 | 5.34 | 5.21 | 5.24 | 5.21 | 287100.0 | 5.21 |
| 2020-11-17 | 5.25 | 5.17 | 5.25 | 5.21 | 204600.0 | 5.21 |
| 2020-11-16 | 5.31 | 5.12 | 5.16 | 5.22 | 385400.0 | 5.22 |
| 2020-11-13 | 5.22 | 5.08 | 5.18 | 5.12 | 259100.0 | 5.12 |
| 2020-11-12 | 5.43 | 5.17 | 5.36 | 5.19 | 288800.0 | 5.19 |
| 2020-11-11 | 5.49 | 5.32 | 5.41 | 5.37 | 404100.0 | 5.37 |
| 2020-11-10 | 5.46 | 5.2 | 5.3 | 5.35 | 430000.0 | 5.35 |
| 2020-11-09 | 5.6 | 5.21 | 5.4 | 5.26 | 358200.0 | 5.26 |
| 2020-11-06 | 5.54 | 5.36 | 5.45 | 5.41 | 347800.0 | 5.41 |
| 2020-11-05 | 5.55 | 5.34 | 5.35 | 5.48 | 347600.0 | 5.48 |
| 2020-11-04 | 5.32 | 5.1 | 5.12 | 5.29 | 429100.0 | 5.29 |
| 2020-11-03 | 5.32 | 4.97 | 4.99 | 5.16 | 1007900.0 | 5.16 |
| 2020-11-02 | 5.9 | 4.92 | 5.89 | 5.04 | 2836100.0 | 5.04 |
| 2020-10-30 | 5.75 | 5.45 | 5.74 | 5.54 | 605500.0 | 5.54 |
| 2020-10-29 | 5.71 | 5.4 | 5.44 | 5.7 | 392700.0 | 5.7 |
| 2020-10-28 | 5.59 | 5.38 | 5.58 | 5.45 | 539500.0 | 5.45 |
| 2020-10-27 | 5.86 | 5.63 | 5.86 | 5.69 | 256800.0 | 5.69 |
| 2020-10-26 | 5.83 | 5.71 | 5.78 | 5.8 | 248800.0 | 5.8 |
| 2020-10-23 | 5.96 | 5.75 | 5.96 | 5.88 | 305700.0 | 5.88 |
| 2020-10-22 | 5.93 | 5.72 | 5.85 | 5.92 | 299000.0 | 5.92 |
| 2020-10-21 | 5.91 | 5.74 | 5.85 | 5.82 | 172400.0 | 5.82 |
| 2020-10-20 | 5.91 | 5.74 | 5.91 | 5.83 | 188100.0 | 5.83 |
| 2020-10-19 | 6.05 | 5.83 | 5.89 | 5.83 | 292400.0 | 5.83 |
| 2020-10-16 | 5.91 | 5.72 | 5.75 | 5.83 | 250300.0 | 5.83 |
| 2020-10-15 | 5.85 | 5.7 | 5.84 | 5.74 | 256300.0 | 5.74 |
| 2020-10-14 | 6.07 | 5.88 | 5.96 | 5.91 | 183500.0 | 5.91 |
| 2020-10-13 | 5.92 | 5.86 | 5.9 | 5.9 | 243300.0 | 5.9 |
| 2020-10-12 | 6.03 | 5.82 | 6.0 | 5.9 | 301500.0 | 5.9 |
| 2020-10-09 | 6.0 | 5.8 | 5.86 | 5.99 | 243100.0 | 5.99 |
| 2020-10-08 | 5.87 | 5.68 | 5.78 | 5.76 | 283100.0 | 5.76 |
| 2020-10-07 | 5.7 | 5.52 | 5.59 | 5.69 | 363400.0 | 5.69 |
| 2020-10-06 | 5.68 | 5.45 | 5.57 | 5.48 | 284300.0 | 5.48 |
| 2020-10-05 | 5.54 | 5.26 | 5.27 | 5.53 | 272200.0 | 5.53 |
| 2020-10-02 | 5.39 | 5.13 | 5.35 | 5.19 | 294300.0 | 5.19 |
| 2020-10-01 | 5.56 | 5.27 | 5.3 | 5.51 | 412100.0 | 5.51 |
| 2020-09-30 | 5.37 | 5.21 | 5.22 | 5.27 | 230100.0 | 5.27 |
| 2020-09-29 | 5.26 | 5.11 | 5.18 | 5.24 | 186800.0 | 5.24 |
| 2020-09-28 | 5.19 | 4.97 | 4.98 | 5.16 | 292500.0 | 5.16 |
| 2020-09-25 | 5.01 | 4.81 | 4.82 | 4.95 | 243100.0 | 4.95 |
| 2020-09-24 | 5.03 | 4.8 | 5.02 | 4.81 | 579100.0 | 4.81 |
| 2020-09-23 | 5.1 | 4.95 | 5.1 | 5.03 | 490700.0 | 5.03 |
| 2020-09-22 | 5.2 | 4.96 | 5.18 | 5.12 | 456700.0 | 5.12 |
| 2020-09-21 | 5.44 | 5.09 | 5.37 | 5.17 | 609900.0 | 5.17 |
| 2020-09-18 | 5.5 | 5.2 | 5.33 | 5.5 | 860400.0 | 5.5 |
| 2020-09-17 | 5.35 | 5.15 | 5.15 | 5.26 | 365100.0 | 5.26 |
| 2020-09-16 | 5.35 | 5.17 | 5.25 | 5.25 | 601700.0 | 5.25 |
| 2020-09-15 | 5.34 | 5.09 | 5.12 | 5.25 | 780400.0 | 5.25 |
| 2020-09-14 | 5.22 | 4.96 | 5.01 | 5.08 | 880700.0 | 5.08 |
| 2020-09-11 | 5.25 | 4.87 | 5.25 | 4.99 | 1387500.0 | 4.99 |
| 2020-09-10 | 5.29 | 5.04 | 5.13 | 5.25 | 1224600.0 | 5.25 |
| 2020-09-09 | 5.18 | 4.95 | 5.01 | 5.05 | 928300.0 | 5.05 |
| 2020-09-08 | 5.38 | 4.94 | 5.37 | 5.0 | 1748900.0 | 5.0 |
| 2020-09-04 | 5.9 | 5.35 | 5.9 | 5.5 | 1111800.0 | 5.5 |
| 2020-09-03 | 5.9 | 4.95 | 5.45 | 5.73 | 3134900.0 | 5.73 |
| 2020-09-02 | 6.59 | 5.2 | 5.69 | 5.51 | 5714700.0 | 5.51 |
| 2020-09-01 | 5.2 | 4.9 | 4.97 | 5.14 | 620800.0 | 5.14 |
| 2020-08-31 | 5.03 | 4.77 | 4.93 | 4.97 | 413100.0 | 4.97 |
| 2020-08-28 | 5.11 | 4.94 | 4.95 | 4.94 | 326600.0 | 4.94 |
| 2020-08-27 | 5.13 | 4.97 | 5.13 | 4.99 | 259300.0 | 4.99 |
| 2020-08-26 | 5.14 | 4.77 | 4.78 | 5.11 | 483900.0 | 5.11 |
| 2020-08-25 | 4.94 | 4.8 | 4.8 | 4.84 | 205700.0 | 4.84 |
| 2020-08-24 | 5.0 | 4.79 | 4.92 | 4.8 | 300600.0 | 4.8 |
| 2020-08-21 | 5.0 | 4.86 | 4.96 | 4.93 | 589100.0 | 4.93 |
| 2020-08-20 | 5.08 | 4.94 | 4.99 | 4.98 | 261500.0 | 4.98 |
| 2020-08-19 | 5.22 | 5.0 | 5.04 | 5.05 | 440600.0 | 5.05 |
| 2020-08-18 | 5.07 | 4.91 | 4.98 | 5.02 | 233600.0 | 5.02 |
| 2020-08-17 | 5.0 | 4.83 | 4.93 | 4.97 | 335800.0 | 4.97 |
| 2020-08-14 | 4.99 | 4.87 | 4.89 | 4.93 | 185700.0 | 4.93 |
| 2020-08-13 | 5.06 | 4.88 | 4.94 | 4.93 | 304200.0 | 4.93 |
| 2020-08-12 | 5.02 | 4.8 | 4.85 | 4.98 | 324900.0 | 4.98 |
| 2020-08-11 | 5.35 | 4.71 | 5.35 | 4.81 | 963200.0 | 4.81 |
| 2020-08-10 | 5.46 | 4.9 | 5.23 | 4.94 | 1027500.0 | 4.94 |
| 2020-08-07 | 5.38 | 5.22 | 5.35 | 5.26 | 304600.0 | 5.26 |
| 2020-08-06 | 5.49 | 5.29 | 5.44 | 5.36 | 272300.0 | 5.36 |
| 2020-08-05 | 5.57 | 5.28 | 5.34 | 5.47 | 420000.0 | 5.47 |
| 2020-08-04 | 5.34 | 5.18 | 5.23 | 5.29 | 373400.0 | 5.29 |
| 2020-08-03 | 5.4 | 5.08 | 5.19 | 5.29 | 600400.0 | 5.29 |
| 2020-07-31 | 5.2 | 5.03 | 5.1 | 5.17 | 454000.0 | 5.17 |
| 2020-07-30 | 5.13 | 4.87 | 4.91 | 5.09 | 283300.0 | 5.09 |
| 2020-07-29 | 5.15 | 4.93 | 5.1 | 4.96 | 359900.0 | 4.96 |
| 2020-07-28 | 5.18 | 5.0 | 5.1 | 5.07 | 201900.0 | 5.07 |
| 2020-07-27 | 5.22 | 4.99 | 4.99 | 5.15 | 272000.0 | 5.15 |
| 2020-07-24 | 5.14 | 4.93 | 5.1 | 5.0 | 438600.0 | 5.0 |
| 2020-07-23 | 5.34 | 5.09 | 5.16 | 5.13 | 346400.0 | 5.13 |
| 2020-07-22 | 5.38 | 5.14 | 5.33 | 5.19 | 309800.0 | 5.19 |
| 2020-07-21 | 5.48 | 5.18 | 5.46 | 5.32 | 503000.0 | 5.32 |
| 2020-07-20 | 5.42 | 5.09 | 5.09 | 5.37 | 581100.0 | 5.37 |
| 2020-07-17 | 5.28 | 5.05 | 5.15 | 5.15 | 672100.0 | 5.15 |
| 2020-07-16 | 5.6 | 5.02 | 5.6 | 5.14 | 792700.0 | 5.14 |
| 2020-07-15 | 5.67 | 5.0 | 5.02 | 5.65 | 1362500.0 | 5.65 |
| 2020-07-14 | 6.53 | 4.1 | 6.31 | 5.52 | 3699200.0 | 5.52 |
| 2020-07-13 | 6.88 | 6.26 | 6.72 | 6.29 | 472500.0 | 6.29 |
| 2020-07-10 | 6.88 | 6.63 | 6.78 | 6.69 | 368500.0 | 6.69 |
| 2020-07-09 | 7.18 | 6.78 | 7.08 | 6.83 | 300300.0 | 6.83 |
| 2020-07-08 | 7.05 | 6.78 | 6.9 | 7.0 | 365400.0 | 7.0 |
| 2020-07-07 | 7.04 | 6.67 | 6.92 | 6.83 | 437700.0 | 6.83 |
| 2020-07-06 | 7.4 | 6.91 | 7.09 | 6.96 | 627500.0 | 6.96 |
| 2020-07-02 | 7.25 | 6.76 | 7.16 | 6.87 | 495600.0 | 6.87 |
| 2020-07-01 | 7.24 | 6.44 | 6.5 | 6.96 | 1022100.0 | 6.96 |
| 2020-06-30 | 6.52 | 6.3 | 6.31 | 6.5 | 814900.0 | 6.5 |
| 2020-06-29 | 6.44 | 6.24 | 6.4 | 6.35 | 325900.0 | 6.35 |
| 2020-06-26 | 6.5 | 6.27 | 6.43 | 6.37 | 978800.0 | 6.37 |
| 2020-06-25 | 6.53 | 6.36 | 6.45 | 6.49 | 255800.0 | 6.49 |
| 2020-06-24 | 6.5 | 6.32 | 6.45 | 6.45 | 322000.0 | 6.45 |
| 2020-06-23 | 6.84 | 6.49 | 6.79 | 6.53 | 340100.0 | 6.53 |
| 2020-06-22 | 6.74 | 6.43 | 6.46 | 6.74 | 340300.0 | 6.74 |
| 2020-06-19 | 6.49 | 6.22 | 6.41 | 6.41 | 1062100.0 | 6.41 |
| 2020-06-18 | 6.49 | 6.03 | 6.13 | 6.45 | 405700.0 | 6.45 |
| 2020-06-17 | 6.4 | 6.11 | 6.26 | 6.16 | 246300.0 | 6.16 |
| 2020-06-16 | 6.49 | 6.1 | 6.44 | 6.21 | 327100.0 | 6.21 |
| 2020-06-15 | 6.26 | 5.87 | 5.89 | 6.2 | 343700.0 | 6.2 |
| 2020-06-12 | 6.42 | 5.89 | 6.28 | 6.04 | 400700.0 | 6.04 |
| 2020-06-11 | 6.26 | 6.02 | 6.13 | 6.11 | 930300.0 | 6.11 |
| 2020-06-10 | 6.67 | 6.45 | 6.67 | 6.46 | 298400.0 | 6.46 |
| 2020-06-09 | 6.82 | 6.54 | 6.64 | 6.63 | 493900.0 | 6.63 |
| 2020-06-08 | 6.76 | 6.49 | 6.7 | 6.65 | 473700.0 | 6.65 |
| 2020-06-05 | 6.82 | 6.55 | 6.65 | 6.66 | 480900.0 | 6.66 |
| 2020-06-04 | 6.92 | 6.52 | 6.9 | 6.58 | 560200.0 | 6.58 |
| 2020-06-03 | 7.0 | 6.6 | 6.74 | 6.92 | 588000.0 | 6.92 |
| 2020-06-02 | 6.85 | 6.57 | 6.76 | 6.63 | 850600.0 | 6.63 |
| 2020-06-01 | 7.0 | 6.35 | 6.39 | 6.72 | 827000.0 | 6.72 |
| 2020-05-29 | 6.88 | 6.32 | 6.44 | 6.65 | 1563500.0 | 6.65 |
| 2020-05-28 | 7.58 | 6.3 | 7.5 | 6.45 | 1599900.0 | 6.45 |
| 2020-05-27 | 7.56 | 7.24 | 7.3 | 7.54 | 1073600.0 | 7.54 |
| 2020-05-26 | 7.79 | 7.2 | 7.5 | 7.3 | 1361700.0 | 7.3 |
| 2020-05-22 | 7.19 | 6.68 | 6.68 | 7.19 | 849700.0 | 7.19 |
| 2020-05-21 | 7.09 | 6.47 | 6.51 | 6.81 | 1358500.0 | 6.81 |
| 2020-05-20 | 6.47 | 6.11 | 6.11 | 6.45 | 664400.0 | 6.45 |
| 2020-05-19 | 6.35 | 5.85 | 6.25 | 6.0 | 1226000.0 | 6.0 |
| 2020-05-18 | 6.48 | 6.0 | 6.0 | 6.4 | 1125100.0 | 6.4 |
| 2020-05-15 | 6.16 | 5.76 | 5.99 | 5.83 | 1215500.0 | 5.83 |
| 2020-05-14 | 7.1 | 6.72 | 7.04 | 7.03 | 927000.0 | 6.03 |
| 2020-05-13 | 7.25 | 6.75 | 6.95 | 6.98 | 823100.0 | 5.99 |
| 2020-05-12 | 7.28 | 6.83 | 6.89 | 6.91 | 875700.0 | 5.93 |
| 2020-05-11 | 7.15 | 6.75 | 6.79 | 7.02 | 967800.0 | 6.02 |
| 2020-05-08 | 6.69 | 5.7 | 5.7 | 6.59 | 1978800.0 | 5.65 |
| 2020-05-07 | 5.68 | 5.5 | 5.59 | 5.54 | 178200.0 | 4.75 |
| 2020-05-06 | 5.77 | 5.47 | 5.55 | 5.56 | 320500.0 | 4.77 |
| 2020-05-05 | 5.63 | 5.4 | 5.46 | 5.55 | 366600.0 | 4.76 |
| 2020-05-04 | 5.53 | 5.07 | 5.22 | 5.38 | 432500.0 | 4.61 |
| 2020-05-01 | 5.55 | 4.55 | 5.55 | 5.2 | 1657100.0 | 4.46 |
| 2020-04-30 | 5.83 | 5.56 | 5.77 | 5.56 | 414200.0 | 4.77 |
| 2020-04-29 | 6.0 | 5.78 | 5.95 | 5.86 | 392300.0 | 5.03 |
| 2020-04-28 | 6.1 | 5.72 | 6.01 | 5.75 | 370800.0 | 4.93 |
| 2020-04-27 | 6.03 | 5.68 | 5.68 | 5.96 | 532700.0 | 5.11 |
| 2020-04-24 | 5.83 | 5.49 | 5.65 | 5.74 | 658900.0 | 4.92 |
| 2020-04-23 | 5.94 | 5.6 | 5.87 | 5.63 | 536000.0 | 4.83 |
| 2020-04-22 | 5.89 | 5.61 | 5.68 | 5.89 | 389600.0 | 5.05 |
| 2020-04-21 | 5.8 | 5.55 | 5.55 | 5.66 | 414700.0 | 4.85 |
| 2020-04-20 | 5.94 | 5.48 | 5.5 | 5.72 | 594400.0 | 4.91 |
| 2020-04-17 | 5.79 | 5.39 | 5.47 | 5.67 | 696600.0 | 4.86 |
| 2020-04-16 | 5.49 | 5.25 | 5.46 | 5.41 | 342700.0 | 4.64 |
| 2020-04-15 | 5.45 | 5.17 | 5.4 | 5.38 | 241800.0 | 4.61 |
| 2020-04-14 | 5.5 | 5.32 | 5.37 | 5.45 | 276300.0 | 4.67 |
| 2020-04-13 | 5.38 | 5.08 | 5.24 | 5.33 | 265400.0 | 4.57 |
| 2020-04-09 | 5.3 | 5.06 | 5.21 | 5.27 | 360600.0 | 4.52 |
| 2020-04-08 | 5.21 | 4.97 | 5.05 | 5.17 | 292900.0 | 4.43 |
| 2020-04-07 | 5.4 | 4.97 | 5.4 | 5.0 | 388200.0 | 4.29 |
| 2020-04-06 | 5.34 | 5.08 | 5.17 | 5.31 | 350300.0 | 4.55 |
| 2020-04-03 | 5.11 | 4.87 | 5.03 | 5.01 | 249600.0 | 4.3 |
| 2020-04-02 | 5.13 | 4.86 | 5.01 | 5.09 | 354000.0 | 4.37 |
| 2020-04-01 | 5.39 | 4.95 | 5.28 | 5.01 | 453800.0 | 4.3 |
| 2020-03-31 | 5.69 | 5.34 | 5.46 | 5.47 | 440000.0 | 4.69 |
| 2020-03-30 | 5.61 | 5.27 | 5.45 | 5.56 | 305200.0 | 4.77 |
| 2020-03-27 | 5.5 | 5.2 | 5.3 | 5.42 | 276200.0 | 4.65 |
| 2020-03-26 | 5.48 | 5.1 | 5.1 | 5.43 | 555100.0 | 4.66 |
| 2020-03-25 | 5.47 | 5.06 | 5.29 | 5.07 | 428000.0 | 4.35 |
| 2020-03-24 | 5.42 | 4.9 | 5.34 | 5.32 | 611100.0 | 4.56 |
| 2020-03-23 | 5.41 | 4.81 | 5.26 | 5.01 | 804800.0 | 4.3 |
| 2020-03-20 | 5.75 | 5.15 | 5.62 | 5.23 | 677800.0 | 4.49 |
| 2020-03-19 | 5.66 | 5.02 | 5.2 | 5.63 | 694400.0 | 4.83 |
| 2020-03-18 | 5.88 | 5.16 | 5.5 | 5.24 | 768300.0 | 4.49 |
| 2020-03-17 | 5.93 | 5.16 | 5.69 | 5.8 | 848500.0 | 4.97 |
| 2020-03-16 | 6.0 | 5.23 | 5.7 | 5.34 | 998100.0 | 4.58 |
| 2020-03-13 | 7.32 | 5.55 | 5.64 | 6.04 | 2926500.0 | 5.18 |
| 2020-03-12 | 6.05 | 4.68 | 4.8 | 5.39 | 1505700.0 | 4.62 |
| 2020-03-11 | 5.39 | 5.07 | 5.19 | 5.23 | 436500.0 | 4.49 |
| 2020-03-10 | 5.5 | 5.15 | 5.36 | 5.29 | 371300.0 | 4.54 |
| 2020-03-09 | 5.64 | 5.0 | 5.46 | 5.28 | 546900.0 | 4.53 |
| 2020-03-06 | 6.04 | 5.53 | 5.83 | 5.75 | 535400.0 | 4.93 |
| 2020-03-05 | 5.98 | 5.54 | 5.65 | 5.91 | 323400.0 | 5.07 |
| 2020-03-04 | 5.73 | 5.42 | 5.5 | 5.73 | 280600.0 | 4.91 |
| 2020-03-03 | 5.85 | 5.33 | 5.65 | 5.4 | 461900.0 | 4.63 |
| 2020-03-02 | 5.7 | 5.41 | 5.7 | 5.61 | 470600.0 | 4.81 |
| 2020-02-28 | 5.63 | 5.0 | 5.15 | 5.61 | 563900.0 | 4.81 |
| 2020-02-27 | 5.72 | 5.3 | 5.71 | 5.3 | 735600.0 | 4.55 |
| 2020-02-26 | 6.01 | 5.64 | 5.75 | 5.77 | 681200.0 | 4.95 |
| 2020-02-25 | 6.0 | 5.47 | 5.8 | 5.7 | 1098400.0 | 4.89 |
| 2020-02-24 | 5.89 | 4.84 | 4.98 | 5.58 | 2011000.0 | 4.79 |
| 2020-02-21 | 5.0 | 4.77 | 4.89 | 4.98 | 440300.0 | 4.27 |
| 2020-02-20 | 4.93 | 4.74 | 4.81 | 4.91 | 267200.0 | 4.21 |
| 2020-02-19 | 5.0 | 4.76 | 4.78 | 4.78 | 401600.0 | 4.1 |
| 2020-02-18 | 4.85 | 4.57 | 4.66 | 4.78 | 357600.0 | 4.1 |