| 名前 | voxeljet AG American Depositary Shares |
| ティッカー | VJET |
| 国 | Germany |
| 上場年 | nan |
| セクター | Capital Goods |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 28.8 | 25.52 | 27.0 | 27.08 | 227300.0 | 27.08 |
| 2021-02-12 | 27.26 | 25.51 | 26.28 | 26.5 | 113100.0 | 26.5 |
| 2021-02-11 | 28.75 | 24.16 | 27.8 | 26.95 | 323200.0 | 26.95 |
| 2021-02-10 | 33.77 | 24.74 | 33.11 | 27.36 | 614900.0 | 27.36 |
| 2021-02-09 | 40.0 | 32.1 | 32.98 | 34.06 | 444600.0 | 34.06 |
| 2021-02-08 | 36.0 | 23.62 | 24.0 | 36.0 | 679100.0 | 36.0 |
| 2021-02-05 | 22.97 | 20.01 | 21.0 | 22.43 | 313300.0 | 22.43 |
| 2021-02-04 | 20.3 | 18.8 | 18.82 | 19.3 | 222400.0 | 19.3 |
| 2021-02-03 | 18.02 | 15.79 | 15.82 | 18.0 | 148100.0 | 18.0 |
| 2021-02-02 | 16.49 | 15.5 | 16.38 | 15.84 | 29900.0 | 15.84 |
| 2021-02-01 | 16.36 | 14.3 | 14.3 | 15.85 | 83300.0 | 15.85 |
| 2021-01-29 | 16.67 | 14.23 | 16.09 | 14.25 | 76600.0 | 14.25 |
| 2021-01-28 | 16.83 | 15.25 | 15.58 | 15.87 | 52200.0 | 15.87 |
| 2021-01-27 | 16.99 | 15.3 | 16.04 | 15.67 | 75600.0 | 15.67 |
| 2021-01-26 | 17.14 | 15.5 | 16.81 | 15.96 | 67100.0 | 15.96 |
| 2021-01-25 | 18.9 | 16.0 | 18.49 | 16.47 | 169100.0 | 16.47 |
| 2021-01-22 | 18.12 | 16.16 | 16.58 | 17.94 | 102300.0 | 17.94 |
| 2021-01-21 | 17.41 | 16.25 | 16.8 | 16.59 | 55400.0 | 16.59 |
| 2021-01-20 | 17.85 | 14.41 | 14.95 | 16.94 | 150600.0 | 16.94 |
| 2021-01-19 | 15.21 | 14.26 | 14.97 | 14.77 | 105000.0 | 14.77 |
| 2021-01-15 | 15.49 | 14.0 | 15.4 | 14.97 | 185300.0 | 14.97 |
| 2021-01-14 | 17.0 | 14.86 | 15.13 | 17.0 | 125100.0 | 17.0 |
| 2021-01-13 | 15.25 | 13.12 | 13.37 | 14.75 | 97000.0 | 14.75 |
| 2021-01-12 | 14.19 | 12.8 | 14.19 | 13.35 | 36600.0 | 13.35 |
| 2021-01-11 | 14.35 | 12.6 | 13.57 | 13.38 | 69200.0 | 13.38 |
| 2021-01-08 | 14.91 | 12.75 | 13.9 | 13.7 | 193100.0 | 13.7 |
| 2021-01-07 | 14.95 | 10.53 | 10.53 | 13.5 | 783400.0 | 13.5 |
| 2021-01-06 | 10.44 | 9.82 | 9.82 | 10.13 | 18300.0 | 10.13 |
| 2021-01-05 | 10.06 | 9.3 | 9.3 | 9.94 | 26700.0 | 9.94 |
| 2021-01-04 | 9.75 | 8.74 | 9.7 | 9.3 | 51800.0 | 9.3 |
| 2020-12-31 | 10.4 | 9.65 | 10.11 | 9.76 | 23000.0 | 9.76 |
| 2020-12-30 | 10.46 | 9.65 | 9.65 | 10.43 | 18500.0 | 10.43 |
| 2020-12-29 | 11.08 | 9.49 | 10.61 | 9.62 | 66100.0 | 9.62 |
| 2020-12-28 | 11.48 | 10.56 | 11.48 | 10.6 | 19700.0 | 10.6 |
| 2020-12-24 | 12.14 | 11.13 | 12.14 | 11.5 | 18900.0 | 11.5 |
| 2020-12-23 | 12.22 | 11.49 | 11.49 | 12.16 | 125900.0 | 12.16 |
| 2020-12-22 | 11.4 | 11.1 | 11.13 | 11.38 | 11100.0 | 11.38 |
| 2020-12-21 | 11.46 | 10.5 | 11.28 | 11.3 | 18100.0 | 11.3 |
| 2020-12-18 | 11.66 | 11.05 | 11.65 | 11.28 | 13300.0 | 11.28 |
| 2020-12-17 | 11.88 | 11.43 | 11.5 | 11.45 | 22900.0 | 11.45 |
| 2020-12-16 | 11.99 | 11.43 | 11.71 | 11.5 | 16900.0 | 11.5 |
| 2020-12-15 | 11.5 | 10.41 | 10.7 | 11.5 | 54800.0 | 11.5 |
| 2020-12-14 | 10.44 | 10.09 | 10.09 | 10.32 | 12000.0 | 10.32 |
| 2020-12-11 | 10.43 | 9.78 | 9.9 | 10.11 | 11000.0 | 10.11 |
| 2020-12-10 | 10.5 | 10.04 | 10.24 | 10.05 | 16900.0 | 10.05 |
| 2020-12-09 | 10.59 | 9.84 | 10.51 | 10.08 | 44800.0 | 10.08 |
| 2020-12-08 | 10.91 | 10.5 | 10.9 | 10.61 | 26700.0 | 10.61 |
| 2020-12-07 | 11.69 | 11.0 | 11.69 | 11.0 | 14500.0 | 11.0 |
| 2020-12-04 | 12.0 | 11.5 | 11.89 | 11.57 | 26900.0 | 11.57 |
| 2020-12-03 | 11.97 | 11.81 | 11.85 | 11.89 | 15700.0 | 11.89 |
| 2020-12-02 | 11.95 | 11.1 | 11.46 | 11.87 | 16900.0 | 11.87 |
| 2020-12-01 | 12.05 | 11.25 | 12.0 | 11.58 | 26200.0 | 11.58 |
| 2020-11-30 | 12.0 | 11.28 | 11.47 | 11.92 | 41000.0 | 11.92 |
| 2020-11-27 | 12.07 | 11.1 | 11.82 | 11.37 | 27200.0 | 11.37 |
| 2020-11-25 | 12.15 | 11.85 | 12.0 | 12.0 | 16900.0 | 12.0 |
| 2020-11-24 | 12.1 | 11.8 | 11.94 | 11.87 | 19800.0 | 11.87 |
| 2020-11-23 | 12.3 | 11.6 | 12.29 | 11.6 | 30500.0 | 11.6 |
| 2020-11-20 | 12.3 | 11.77 | 12.2 | 12.22 | 61300.0 | 12.22 |
| 2020-11-19 | 12.47 | 10.0 | 10.31 | 12.43 | 114200.0 | 12.43 |
| 2020-11-18 | 10.75 | 10.0 | 10.51 | 10.6 | 46900.0 | 10.6 |
| 2020-11-17 | 10.81 | 9.93 | 10.06 | 10.69 | 51800.0 | 10.69 |
| 2020-11-16 | 10.94 | 9.66 | 10.89 | 10.5 | 224600.0 | 10.5 |
| 2020-11-13 | 9.38 | 8.21 | 8.31 | 9.14 | 330500.0 | 9.14 |
| 2020-11-12 | 8.65 | 8.37 | 8.6 | 8.46 | 11800.0 | 8.46 |
| 2020-11-11 | 8.9 | 8.34 | 8.47 | 8.9 | 6400.0 | 8.9 |
| 2020-11-10 | 8.95 | 8.65 | 8.65 | 8.77 | 4600.0 | 8.77 |
| 2020-11-09 | 8.8 | 8.51 | 8.54 | 8.71 | 7200.0 | 8.71 |
| 2020-11-06 | 8.8 | 8.28 | 8.64 | 8.28 | 7800.0 | 8.28 |
| 2020-11-05 | 8.95 | 8.14 | 8.49 | 8.52 | 33600.0 | 8.52 |
| 2020-11-04 | 8.41 | 7.81 | 8.33 | 8.26 | 12300.0 | 8.26 |
| 2020-11-03 | 8.49 | 7.89 | 8.22 | 8.1 | 11100.0 | 8.1 |
| 2020-11-02 | 8.36 | 7.15 | 7.79 | 8.22 | 141500.0 | 8.22 |
| 2020-10-30 | 9.58 | 8.85 | 9.2 | 9.03 | 9200.0 | 9.03 |
| 2020-10-29 | 9.6 | 8.68 | 9.19 | 9.6 | 20100.0 | 9.6 |
| 2020-10-28 | 9.5 | 9.15 | 9.38 | 9.16 | 8500.0 | 9.16 |
| 2020-10-27 | 10.49 | 9.16 | 9.96 | 9.31 | 15100.0 | 9.31 |
| 2020-10-26 | 10.78 | 9.04 | 9.96 | 9.6 | 31700.0 | 9.6 |
| 2020-10-23 | 10.73 | 9.72 | 9.91 | 10.15 | 40100.0 | 10.15 |
| 2020-10-22 | 10.11 | 9.7 | 9.99 | 10.02 | 16900.0 | 10.02 |
| 2020-10-21 | 10.1 | 9.21 | 9.65 | 9.6 | 19200.0 | 9.6 |
| 2020-10-20 | 10.17 | 9.13 | 9.47 | 9.14 | 32200.0 | 9.14 |
| 2020-10-19 | 9.45 | 8.9 | 9.45 | 9.19 | 14000.0 | 9.19 |
| 2020-10-16 | 9.71 | 8.9 | 8.9 | 8.96 | 16400.0 | 8.96 |
| 2020-10-15 | 9.24 | 8.54 | 8.74 | 9.12 | 15100.0 | 9.12 |
| 2020-10-14 | 9.28 | 8.74 | 9.13 | 8.74 | 13800.0 | 8.74 |
| 2020-10-13 | 9.9 | 9.28 | 9.8 | 9.32 | 13200.0 | 9.32 |
| 2020-10-12 | 10.5 | 9.64 | 10.07 | 9.66 | 15100.0 | 9.66 |
| 2020-10-09 | 10.5 | 9.15 | 9.64 | 9.69 | 39100.0 | 9.69 |
| 2020-10-08 | 10.5 | 9.22 | 10.25 | 9.32 | 32800.0 | 9.32 |
| 2020-10-07 | 11.0 | 8.89 | 8.91 | 10.25 | 101700.0 | 10.25 |
| 2020-10-06 | 9.24 | 8.58 | 9.02 | 8.8 | 11900.0 | 8.8 |
| 2020-10-05 | 9.83 | 8.75 | 9.82 | 9.12 | 18500.0 | 9.12 |
| 2020-10-02 | 10.49 | 8.82 | 8.82 | 9.66 | 118200.0 | 9.66 |
| 2020-10-01 | 8.58 | 8.28 | 8.45 | 8.41 | 8300.0 | 8.41 |
| 2020-09-30 | 9.1 | 8.24 | 8.38 | 8.46 | 69100.0 | 8.46 |
| 2020-09-29 | 8.67 | 7.3 | 7.39 | 8.32 | 20900.0 | 8.32 |
| 2020-09-28 | 7.4 | 7.12 | 7.12 | 7.34 | 5600.0 | 7.34 |
| 2020-09-25 | 7.19 | 7.06 | 7.1 | 7.1 | 4100.0 | 7.1 |
| 2020-09-24 | 7.29 | 7.1 | 7.23 | 7.22 | 4300.0 | 7.22 |
| 2020-09-23 | 7.74 | 7.13 | 7.43 | 7.31 | 15600.0 | 7.31 |
| 2020-09-22 | 7.78 | 7.36 | 7.78 | 7.74 | 9200.0 | 7.74 |
| 2020-09-21 | 7.87 | 7.07 | 7.64 | 7.79 | 29500.0 | 7.79 |
| 2020-09-18 | 7.64 | 7.03 | 7.03 | 7.26 | 8300.0 | 7.26 |
| 2020-09-17 | 8.22 | 7.08 | 8.1 | 7.31 | 26800.0 | 7.31 |
| 2020-09-16 | 8.74 | 8.01 | 8.47 | 8.06 | 31100.0 | 8.06 |
| 2020-09-15 | 9.0 | 8.35 | 9.0 | 8.77 | 10400.0 | 8.77 |
| 2020-09-14 | 8.99 | 8.7 | 8.87 | 8.81 | 12200.0 | 8.81 |
| 2020-09-11 | 9.49 | 8.34 | 8.34 | 8.81 | 92700.0 | 8.81 |
| 2020-09-10 | 8.21 | 7.46 | 7.93 | 8.0 | 16400.0 | 8.0 |
| 2020-09-09 | 7.96 | 7.3 | 7.92 | 7.93 | 18200.0 | 7.93 |
| 2020-09-08 | 8.25 | 7.39 | 8.06 | 7.89 | 15200.0 | 7.89 |
| 2020-09-04 | 8.78 | 7.97 | 8.41 | 8.26 | 36400.0 | 8.26 |
| 2020-09-03 | 8.99 | 8.31 | 8.99 | 8.74 | 37500.0 | 8.74 |
| 2020-09-02 | 8.95 | 8.0 | 8.26 | 8.89 | 21700.0 | 8.89 |
| 2020-09-01 | 8.41 | 7.89 | 8.41 | 8.23 | 14700.0 | 8.23 |
| 2020-08-31 | 8.62 | 8.08 | 8.3 | 8.29 | 31600.0 | 8.29 |
| 2020-08-28 | 8.65 | 7.97 | 8.5 | 8.6 | 42300.0 | 8.6 |
| 2020-08-27 | 8.66 | 7.24 | 7.9 | 8.45 | 134500.0 | 8.45 |
| 2020-08-26 | 7.4 | 5.63 | 5.94 | 7.4 | 81200.0 | 7.4 |
| 2020-08-25 | 6.13 | 5.12 | 5.3 | 5.94 | 44600.0 | 5.94 |
| 2020-08-24 | 5.59 | 5.06 | 5.45 | 5.26 | 25400.0 | 5.26 |
| 2020-08-21 | 5.98 | 5.31 | 5.81 | 5.36 | 45600.0 | 5.36 |
| 2020-08-20 | 5.84 | 5.0 | 5.0 | 5.74 | 80400.0 | 5.74 |
| 2020-08-19 | 5.17 | 4.67 | 5.07 | 5.06 | 59600.0 | 5.06 |
| 2020-08-18 | 5.48 | 5.2 | 5.37 | 5.29 | 26800.0 | 5.29 |
| 2020-08-17 | 5.68 | 5.5 | 5.5 | 5.51 | 39300.0 | 5.51 |
| 2020-08-14 | 6.15 | 5.47 | 5.47 | 5.75 | 47100.0 | 5.75 |
| 2020-08-13 | 6.7 | 6.0 | 6.0 | 6.5 | 167800.0 | 6.5 |
| 2020-08-12 | 6.2 | 5.85 | 5.95 | 6.05 | 82100.0 | 6.05 |
| 2020-08-11 | 6.7 | 5.8 | 6.45 | 5.8 | 137700.0 | 5.8 |
| 2020-08-10 | 6.8 | 6.5 | 6.55 | 6.6 | 37400.0 | 6.6 |
| 2020-08-07 | 6.75 | 6.55 | 6.6 | 6.75 | 35700.0 | 6.75 |
| 2020-08-06 | 6.8 | 6.65 | 6.8 | 6.65 | 35100.0 | 6.65 |
| 2020-08-05 | 6.85 | 6.65 | 6.75 | 6.75 | 76600.0 | 6.75 |
| 2020-08-04 | 7.2 | 6.65 | 6.9 | 6.7 | 86200.0 | 6.7 |
| 2020-08-03 | 7.3 | 6.8 | 6.95 | 7.3 | 88800.0 | 7.3 |
| 2020-07-31 | 7.4 | 6.95 | 7.2 | 7.2 | 66800.0 | 7.2 |
| 2020-07-30 | 7.65 | 7.3 | 7.5 | 7.4 | 33700.0 | 7.4 |
| 2020-07-29 | 8.3 | 7.75 | 8.0 | 7.75 | 32300.0 | 7.75 |
| 2020-07-28 | 8.3 | 7.8 | 8.0 | 8.1 | 31900.0 | 8.1 |
| 2020-07-27 | 8.25 | 7.75 | 8.0 | 8.2 | 48500.0 | 8.2 |
| 2020-07-24 | 8.25 | 7.5 | 8.25 | 7.75 | 106900.0 | 7.75 |
| 2020-07-23 | 8.3 | 7.9 | 8.3 | 8.25 | 22000.0 | 8.25 |
| 2020-07-22 | 8.45 | 7.85 | 8.45 | 8.15 | 34500.0 | 8.15 |
| 2020-07-21 | 8.4 | 8.0 | 8.3 | 8.05 | 38400.0 | 8.05 |
| 2020-07-20 | 8.7 | 8.25 | 8.45 | 8.6 | 79500.0 | 8.6 |
| 2020-07-17 | 8.75 | 8.15 | 8.4 | 8.4 | 107900.0 | 8.4 |
| 2020-07-16 | 8.5 | 7.45 | 7.55 | 8.15 | 130800.0 | 8.15 |
| 2020-07-15 | 8.1 | 7.0 | 7.0 | 7.6 | 69300.0 | 7.6 |
| 2020-07-14 | 7.0 | 6.45 | 6.45 | 6.95 | 43100.0 | 6.95 |
| 2020-07-13 | 7.2 | 6.6 | 6.9 | 6.7 | 74700.0 | 6.7 |
| 2020-07-10 | 7.25 | 6.7 | 6.8 | 7.0 | 63400.0 | 7.0 |
| 2020-07-09 | 6.85 | 6.5 | 6.55 | 6.55 | 79200.0 | 6.55 |
| 2020-07-08 | 7.1 | 6.55 | 7.0 | 6.65 | 56100.0 | 6.65 |
| 2020-07-07 | 7.35 | 6.5 | 7.2 | 6.7 | 123400.0 | 6.7 |
| 2020-07-06 | 7.45 | 7.15 | 7.15 | 7.4 | 64500.0 | 7.4 |
| 2020-07-02 | 7.45 | 7.15 | 7.15 | 7.25 | 22400.0 | 7.25 |
| 2020-07-01 | 7.9 | 7.1 | 7.9 | 7.1 | 67300.0 | 7.1 |
| 2020-06-30 | 7.8 | 7.0 | 7.2 | 7.8 | 63700.0 | 7.8 |
| 2020-06-29 | 8.0 | 7.3 | 7.3 | 7.35 | 60700.0 | 7.35 |
| 2020-06-26 | 7.5 | 7.3 | 7.3 | 7.5 | 39400.0 | 7.5 |
| 2020-06-25 | 7.65 | 7.2 | 7.25 | 7.55 | 38500.0 | 7.55 |
| 2020-06-24 | 7.85 | 7.35 | 7.45 | 7.45 | 63700.0 | 7.45 |
| 2020-06-23 | 8.45 | 7.5 | 8.25 | 7.6 | 82800.0 | 7.6 |
| 2020-06-22 | 8.4 | 8.15 | 8.3 | 8.35 | 67100.0 | 8.35 |
| 2020-06-19 | 8.45 | 8.1 | 8.45 | 8.4 | 77600.0 | 8.4 |
| 2020-06-18 | 8.4 | 8.0 | 8.4 | 8.35 | 127600.0 | 8.35 |
| 2020-06-17 | 8.75 | 8.3 | 8.55 | 8.45 | 125200.0 | 8.45 |
| 2020-06-16 | 9.25 | 8.25 | 8.9 | 8.45 | 182500.0 | 8.45 |
| 2020-06-15 | 8.5 | 7.1 | 7.45 | 8.15 | 97700.0 | 8.15 |
| 2020-06-12 | 7.85 | 7.1 | 7.5 | 7.35 | 92600.0 | 7.35 |
| 2020-06-11 | 8.2 | 7.25 | 7.75 | 7.45 | 238500.0 | 7.45 |
| 2020-06-10 | 9.05 | 8.0 | 9.05 | 8.55 | 213900.0 | 8.55 |
| 2020-06-09 | 9.0 | 7.95 | 8.85 | 8.4 | 181800.0 | 8.4 |
| 2020-06-08 | 8.95 | 7.75 | 8.5 | 8.75 | 351100.0 | 8.75 |
| 2020-06-05 | 8.4 | 6.75 | 7.0 | 7.75 | 616100.0 | 7.75 |
| 2020-06-04 | 7.2 | 6.3 | 6.7 | 6.9 | 382100.0 | 6.9 |
| 2020-06-03 | 7.0 | 6.1 | 7.0 | 6.4 | 211000.0 | 6.4 |
| 2020-06-02 | 7.3 | 6.3 | 7.0 | 6.75 | 495300.0 | 6.75 |
| 2020-06-01 | 7.25 | 5.7 | 5.85 | 6.85 | 680000.0 | 6.85 |
| 2020-05-29 | 5.75 | 5.5 | 5.55 | 5.6 | 46600.0 | 5.6 |
| 2020-05-28 | 5.9 | 5.6 | 5.7 | 5.6 | 107400.0 | 5.6 |
| 2020-05-27 | 5.95 | 5.5 | 5.75 | 5.85 | 199600.0 | 5.85 |
| 2020-05-26 | 5.95 | 5.45 | 5.5 | 5.7 | 223600.0 | 5.7 |
| 2020-05-22 | 5.75 | 5.25 | 5.4 | 5.45 | 109800.0 | 5.45 |
| 2020-05-21 | 5.9 | 5.25 | 5.85 | 5.7 | 209800.0 | 5.7 |
| 2020-05-20 | 6.6 | 5.25 | 5.5 | 5.95 | 1327400.0 | 5.95 |
| 2020-05-19 | 7.5 | 4.25 | 4.4 | 5.45 | 3348500.0 | 5.45 |
| 2020-05-18 | 4.8 | 4.25 | 4.8 | 4.5 | 81000.0 | 4.5 |
| 2020-05-15 | 4.5 | 3.85 | 4.15 | 4.5 | 96000.0 | 4.5 |
| 2020-05-14 | 4.35 | 3.85 | 4.15 | 4.0 | 116200.0 | 4.0 |
| 2020-05-13 | 4.5 | 4.0 | 4.5 | 4.2 | 87500.0 | 4.2 |
| 2020-05-12 | 4.65 | 4.35 | 4.4 | 4.35 | 72300.0 | 4.35 |
| 2020-05-11 | 4.45 | 4.25 | 4.3 | 4.4 | 68300.0 | 4.4 |
| 2020-05-08 | 4.85 | 4.35 | 4.85 | 4.5 | 73000.0 | 4.5 |
| 2020-05-07 | 5.0 | 4.4 | 4.9 | 4.5 | 40200.0 | 4.5 |
| 2020-05-06 | 5.25 | 4.6 | 5.0 | 4.9 | 19200.0 | 4.9 |
| 2020-05-05 | 4.9 | 4.5 | 4.8 | 4.9 | 29500.0 | 4.9 |
| 2020-05-04 | 4.65 | 4.0 | 4.05 | 4.6 | 64400.0 | 4.6 |
| 2020-05-01 | 4.9 | 4.25 | 4.9 | 4.35 | 122300.0 | 4.35 |
| 2020-04-30 | 5.25 | 4.8 | 5.25 | 4.9 | 141300.0 | 4.9 |
| 2020-04-29 | 5.1 | 4.95 | 5.1 | 5.1 | 45500.0 | 5.1 |
| 2020-04-28 | 5.3 | 4.75 | 5.1 | 4.9 | 134100.0 | 4.9 |
| 2020-04-27 | 5.45 | 4.9 | 5.15 | 5.35 | 287300.0 | 5.35 |
| 2020-04-24 | 5.0 | 4.6 | 4.65 | 5.0 | 71800.0 | 5.0 |
| 2020-04-23 | 4.95 | 4.6 | 4.7 | 4.85 | 24700.0 | 4.85 |
| 2020-04-22 | 5.0 | 4.45 | 5.0 | 4.7 | 88100.0 | 4.7 |
| 2020-04-21 | 4.9 | 4.5 | 4.9 | 4.75 | 53500.0 | 4.75 |
| 2020-04-20 | 5.05 | 4.6 | 4.6 | 4.9 | 125800.0 | 4.9 |
| 2020-04-17 | 4.85 | 4.55 | 4.75 | 4.8 | 40900.0 | 4.8 |
| 2020-04-16 | 4.65 | 4.5 | 4.6 | 4.5 | 21700.0 | 4.5 |
| 2020-04-15 | 5.0 | 4.4 | 4.85 | 4.6 | 94000.0 | 4.6 |
| 2020-04-14 | 5.5 | 4.7 | 5.15 | 4.75 | 164100.0 | 4.75 |
| 2020-04-13 | 4.6 | 4.35 | 4.45 | 4.4 | 73700.0 | 4.4 |
| 2020-04-09 | 4.5 | 4.2 | 4.45 | 4.35 | 55700.0 | 4.35 |
| 2020-04-08 | 4.6 | 4.15 | 4.6 | 4.35 | 41500.0 | 4.35 |
| 2020-04-07 | 4.75 | 4.25 | 4.55 | 4.4 | 161000.0 | 4.4 |
| 2020-04-06 | 4.5 | 3.95 | 4.25 | 4.15 | 59600.0 | 4.15 |
| 2020-04-03 | 4.4 | 3.75 | 4.25 | 3.85 | 13100.0 | 3.85 |
| 2020-04-02 | 5.0 | 4.1 | 5.0 | 4.1 | 27000.0 | 4.1 |
| 2020-04-01 | 5.35 | 4.15 | 4.45 | 4.6 | 94800.0 | 4.6 |
| 2020-03-31 | 5.5 | 3.75 | 5.25 | 4.35 | 96600.0 | 4.35 |
| 2020-03-30 | 5.6 | 3.85 | 3.85 | 5.5 | 261500.0 | 5.5 |
| 2020-03-27 | 4.25 | 3.85 | 4.25 | 4.15 | 18100.0 | 4.15 |
| 2020-03-26 | 4.5 | 4.1 | 4.45 | 4.1 | 24800.0 | 4.1 |
| 2020-03-25 | 4.3 | 3.8 | 3.9 | 4.25 | 35100.0 | 4.25 |
| 2020-03-24 | 3.8 | 3.35 | 3.8 | 3.55 | 20700.0 | 3.55 |
| 2020-03-23 | 4.25 | 2.9 | 3.0 | 3.45 | 203600.0 | 3.45 |
| 2020-03-20 | 4.15 | 3.25 | 4.15 | 3.25 | 29400.0 | 3.25 |
| 2020-03-19 | 4.2 | 3.0 | 4.0 | 3.85 | 88400.0 | 3.85 |
| 2020-03-18 | 4.6 | 3.8 | 4.6 | 3.95 | 8700.0 | 3.95 |
| 2020-03-17 | 4.95 | 4.25 | 4.75 | 4.55 | 43700.0 | 4.55 |
| 2020-03-16 | 5.7 | 4.0 | 5.0 | 4.65 | 11900.0 | 4.65 |
| 2020-03-13 | 6.0 | 5.0 | 5.75 | 5.35 | 30500.0 | 5.35 |
| 2020-03-12 | 6.15 | 5.5 | 6.05 | 5.5 | 19500.0 | 5.5 |
| 2020-03-11 | 6.7 | 6.25 | 6.35 | 6.5 | 11100.0 | 6.5 |
| 2020-03-10 | 7.3 | 6.3 | 7.3 | 6.8 | 7300.0 | 6.8 |
| 2020-03-09 | 7.5 | 6.65 | 7.05 | 6.8 | 9200.0 | 6.8 |
| 2020-03-06 | 7.6 | 7.2 | 7.6 | 7.3 | 6400.0 | 7.3 |
| 2020-03-05 | 7.8 | 7.45 | 7.65 | 7.5 | 5400.0 | 7.5 |
| 2020-03-04 | 8.0 | 7.25 | 7.25 | 7.95 | 9800.0 | 7.95 |
| 2020-03-03 | 8.25 | 7.35 | 7.55 | 7.4 | 5300.0 | 7.4 |
| 2020-03-02 | 7.8 | 7.05 | 7.3 | 7.5 | 8700.0 | 7.5 |
| 2020-02-28 | 7.9 | 6.55 | 7.45 | 7.55 | 35600.0 | 7.55 |
| 2020-02-27 | 8.15 | 7.5 | 7.5 | 7.75 | 13000.0 | 7.75 |
| 2020-02-26 | 7.95 | 7.5 | 7.75 | 7.65 | 16100.0 | 7.65 |
| 2020-02-25 | 8.2 | 7.5 | 7.95 | 7.65 | 21600.0 | 7.65 |
| 2020-02-24 | 8.55 | 7.5 | 8.5 | 8.15 | 22900.0 | 8.15 |
| 2020-02-21 | 9.0 | 8.5 | 8.9 | 8.55 | 4000.0 | 8.55 |
| 2020-02-20 | 8.95 | 8.45 | 8.45 | 8.95 | 7400.0 | 8.95 |
| 2020-02-19 | 8.85 | 8.5 | 8.65 | 8.55 | 3900.0 | 8.55 |
| 2020-02-18 | 8.85 | 8.45 | 8.45 | 8.65 | 3800.0 | 8.65 |