| 名前 | WisdomTree Investments Inc. Common Stock |
| ティッカー | WETF |
| 国 | United States |
| 上場年 | nan |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 6.06 | 5.9 | 5.94 | 5.95 | 1139000.0 | 5.95 |
| 2021-02-12 | 5.86 | 5.51 | 5.52 | 5.84 | 1984300.0 | 5.84 |
| 2021-02-11 | 5.71 | 5.46 | 5.67 | 5.56 | 701500.0 | 5.56 |
| 2021-02-10 | 5.86 | 5.66 | 5.81 | 5.69 | 748300.0 | 5.69 |
| 2021-02-09 | 5.82 | 5.62 | 5.7 | 5.76 | 415300.0 | 5.76 |
| 2021-02-08 | 5.73 | 5.49 | 5.49 | 5.73 | 377800.0 | 5.7 |
| 2021-02-05 | 5.52 | 5.4 | 5.5 | 5.48 | 314000.0 | 5.45 |
| 2021-02-04 | 5.52 | 5.38 | 5.49 | 5.48 | 296200.0 | 5.45 |
| 2021-02-03 | 5.65 | 5.44 | 5.6 | 5.51 | 392900.0 | 5.48 |
| 2021-02-02 | 5.76 | 5.56 | 5.65 | 5.62 | 671200.0 | 5.59 |
| 2021-02-01 | 5.6 | 5.37 | 5.38 | 5.53 | 756300.0 | 5.5 |
| 2021-01-29 | 5.59 | 5.28 | 5.59 | 5.34 | 837600.0 | 5.31 |
| 2021-01-28 | 5.52 | 5.24 | 5.25 | 5.48 | 959600.0 | 5.45 |
| 2021-01-27 | 5.68 | 5.23 | 5.46 | 5.26 | 1242800.0 | 5.23 |
| 2021-01-26 | 5.62 | 5.41 | 5.45 | 5.52 | 589600.0 | 5.49 |
| 2021-01-25 | 5.51 | 5.31 | 5.5 | 5.37 | 1172000.0 | 5.34 |
| 2021-01-22 | 5.45 | 5.13 | 5.27 | 5.43 | 1228400.0 | 5.4 |
| 2021-01-21 | 5.39 | 5.16 | 5.35 | 5.33 | 1570400.0 | 5.3 |
| 2021-01-20 | 5.35 | 5.21 | 5.33 | 5.34 | 1002400.0 | 5.31 |
| 2021-01-19 | 5.35 | 5.14 | 5.33 | 5.27 | 766400.0 | 5.24 |
| 2021-01-15 | 5.5 | 5.27 | 5.44 | 5.27 | 500800.0 | 5.24 |
| 2021-01-14 | 5.64 | 5.44 | 5.48 | 5.51 | 536400.0 | 5.48 |
| 2021-01-13 | 5.45 | 5.2 | 5.28 | 5.43 | 606800.0 | 5.4 |
| 2021-01-12 | 5.49 | 5.26 | 5.41 | 5.28 | 640100.0 | 5.25 |
| 2021-01-11 | 5.41 | 5.08 | 5.31 | 5.38 | 839700.0 | 5.35 |
| 2021-01-08 | 5.78 | 5.45 | 5.78 | 5.6 | 506400.0 | 5.57 |
| 2021-01-07 | 5.82 | 5.66 | 5.81 | 5.68 | 454500.0 | 5.65 |
| 2021-01-06 | 5.81 | 5.64 | 5.73 | 5.74 | 1365700.0 | 5.71 |
| 2021-01-05 | 5.61 | 5.4 | 5.4 | 5.58 | 1265500.0 | 5.55 |
| 2021-01-04 | 5.47 | 5.34 | 5.43 | 5.4 | 855600.0 | 5.37 |
| 2020-12-31 | 5.42 | 5.24 | 5.36 | 5.35 | 425800.0 | 5.32 |
| 2020-12-30 | 5.35 | 5.22 | 5.34 | 5.33 | 1533600.0 | 5.3 |
| 2020-12-29 | 5.42 | 5.27 | 5.42 | 5.31 | 457700.0 | 5.28 |
| 2020-12-28 | 5.6 | 5.32 | 5.55 | 5.36 | 645200.0 | 5.33 |
| 2020-12-24 | 5.54 | 5.39 | 5.54 | 5.5 | 403300.0 | 5.47 |
| 2020-12-23 | 5.57 | 5.34 | 5.36 | 5.51 | 1349800.0 | 5.48 |
| 2020-12-22 | 5.59 | 5.36 | 5.43 | 5.38 | 798900.0 | 5.35 |
| 2020-12-21 | 5.59 | 4.98 | 4.98 | 5.36 | 2865900.0 | 5.33 |
| 2020-12-18 | 5.21 | 5.0 | 5.06 | 5.09 | 3398200.0 | 5.06 |
| 2020-12-17 | 5.04 | 4.81 | 4.88 | 5.03 | 1193100.0 | 5.0 |
| 2020-12-16 | 4.9 | 4.78 | 4.81 | 4.85 | 588100.0 | 4.82 |
| 2020-12-15 | 4.94 | 4.71 | 4.71 | 4.87 | 522300.0 | 4.84 |
| 2020-12-14 | 5.01 | 4.66 | 4.98 | 4.68 | 1319000.0 | 4.66 |
| 2020-12-11 | 5.04 | 4.84 | 4.98 | 4.93 | 632500.0 | 4.9 |
| 2020-12-10 | 5.07 | 4.98 | 4.98 | 5.04 | 953600.0 | 5.01 |
| 2020-12-09 | 5.11 | 4.97 | 5.07 | 5.05 | 628200.0 | 5.02 |
| 2020-12-08 | 5.1 | 4.98 | 5.02 | 5.01 | 946900.0 | 4.98 |
| 2020-12-07 | 5.11 | 4.98 | 5.07 | 5.06 | 782300.0 | 5.03 |
| 2020-12-04 | 5.14 | 4.97 | 5.14 | 5.11 | 1330000.0 | 5.08 |
| 2020-12-03 | 5.26 | 4.66 | 4.67 | 5.14 | 2928500.0 | 5.11 |
| 2020-12-02 | 4.58 | 4.27 | 4.32 | 4.48 | 612600.0 | 4.46 |
| 2020-12-01 | 4.4 | 4.3 | 4.34 | 4.33 | 1053000.0 | 4.31 |
| 2020-11-30 | 4.38 | 4.25 | 4.37 | 4.28 | 778800.0 | 4.26 |
| 2020-11-27 | 4.38 | 4.19 | 4.23 | 4.37 | 479000.0 | 4.35 |
| 2020-11-25 | 4.35 | 4.15 | 4.21 | 4.25 | 558300.0 | 4.23 |
| 2020-11-24 | 4.37 | 4.18 | 4.3 | 4.26 | 1378100.0 | 4.24 |
| 2020-11-23 | 4.36 | 4.14 | 4.26 | 4.19 | 598000.0 | 4.17 |
| 2020-11-20 | 4.25 | 3.92 | 3.96 | 4.24 | 1093700.0 | 4.22 |
| 2020-11-19 | 4.23 | 3.99 | 4.2 | 4.0 | 761400.0 | 3.98 |
| 2020-11-18 | 4.43 | 4.14 | 4.2 | 4.24 | 775200.0 | 4.22 |
| 2020-11-17 | 4.25 | 4.02 | 4.05 | 4.18 | 865300.0 | 4.16 |
| 2020-11-16 | 4.18 | 3.94 | 4.0 | 4.09 | 824000.0 | 4.07 |
| 2020-11-13 | 3.94 | 3.73 | 3.74 | 3.9 | 381900.0 | 3.88 |
| 2020-11-12 | 3.8 | 3.6 | 3.8 | 3.68 | 819400.0 | 3.66 |
| 2020-11-11 | 4.08 | 3.77 | 4.07 | 3.78 | 671900.0 | 3.76 |
| 2020-11-10 | 4.24 | 3.99 | 4.13 | 4.02 | 1337700.0 | 4.0 |
| 2020-11-09 | 4.4 | 3.98 | 4.0 | 4.07 | 1071700.0 | 4.05 |
| 2020-11-06 | 3.86 | 3.75 | 3.85 | 3.77 | 292700.0 | 3.72 |
| 2020-11-05 | 3.93 | 3.64 | 3.76 | 3.86 | 379200.0 | 3.81 |
| 2020-11-04 | 3.91 | 3.73 | 3.73 | 3.77 | 652200.0 | 3.72 |
| 2020-11-03 | 3.86 | 3.71 | 3.78 | 3.83 | 723500.0 | 3.78 |
| 2020-11-02 | 3.72 | 3.55 | 3.71 | 3.69 | 666500.0 | 3.64 |
| 2020-10-30 | 3.7 | 3.41 | 3.63 | 3.64 | 927600.0 | 3.59 |
| 2020-10-29 | 3.6 | 3.41 | 3.51 | 3.59 | 490600.0 | 3.54 |
| 2020-10-28 | 3.61 | 3.46 | 3.6 | 3.52 | 927800.0 | 3.47 |
| 2020-10-27 | 3.84 | 3.69 | 3.81 | 3.7 | 595800.0 | 3.65 |
| 2020-10-26 | 3.97 | 3.73 | 3.89 | 3.84 | 399000.0 | 3.79 |
| 2020-10-23 | 3.99 | 3.89 | 3.94 | 3.96 | 268000.0 | 3.91 |
| 2020-10-22 | 3.95 | 3.73 | 3.76 | 3.9 | 587300.0 | 3.85 |
| 2020-10-21 | 3.94 | 3.74 | 3.94 | 3.75 | 531900.0 | 3.7 |
| 2020-10-20 | 4.06 | 3.91 | 4.01 | 3.94 | 391900.0 | 3.89 |
| 2020-10-19 | 4.23 | 3.95 | 4.18 | 3.96 | 847000.0 | 3.91 |
| 2020-10-16 | 4.19 | 3.95 | 4.0 | 4.16 | 1084200.0 | 4.11 |
| 2020-10-15 | 4.02 | 3.75 | 3.75 | 4.02 | 672200.0 | 3.97 |
| 2020-10-14 | 4.04 | 3.81 | 3.99 | 3.81 | 567500.0 | 3.76 |
| 2020-10-13 | 4.04 | 3.86 | 3.99 | 3.97 | 609000.0 | 3.92 |
| 2020-10-12 | 4.09 | 3.88 | 3.97 | 4.0 | 829000.0 | 3.95 |
| 2020-10-09 | 3.98 | 3.83 | 3.83 | 3.97 | 630600.0 | 3.92 |
| 2020-10-08 | 4.02 | 3.72 | 3.81 | 3.99 | 1101400.0 | 3.94 |
| 2020-10-07 | 3.8 | 3.61 | 3.73 | 3.74 | 1120300.0 | 3.69 |
| 2020-10-06 | 3.75 | 3.42 | 3.5 | 3.66 | 1401600.0 | 3.61 |
| 2020-10-05 | 3.54 | 3.33 | 3.33 | 3.46 | 635900.0 | 3.41 |
| 2020-10-02 | 3.39 | 3.15 | 3.18 | 3.31 | 2182600.0 | 3.27 |
| 2020-10-01 | 3.26 | 3.18 | 3.18 | 3.25 | 529400.0 | 3.21 |
| 2020-09-30 | 3.33 | 3.18 | 3.28 | 3.2 | 814300.0 | 3.16 |
| 2020-09-29 | 3.28 | 3.2 | 3.22 | 3.24 | 594000.0 | 3.2 |
| 2020-09-28 | 3.39 | 3.19 | 3.2 | 3.24 | 712000.0 | 3.2 |
| 2020-09-25 | 3.15 | 3.06 | 3.08 | 3.14 | 764500.0 | 3.1 |
| 2020-09-24 | 3.22 | 3.08 | 3.11 | 3.12 | 504900.0 | 3.08 |
| 2020-09-23 | 3.22 | 3.07 | 3.19 | 3.09 | 959200.0 | 3.05 |
| 2020-09-22 | 3.29 | 3.17 | 3.26 | 3.19 | 697100.0 | 3.15 |
| 2020-09-21 | 3.39 | 3.14 | 3.34 | 3.25 | 824800.0 | 3.21 |
| 2020-09-18 | 3.45 | 3.32 | 3.43 | 3.43 | 3871900.0 | 3.38 |
| 2020-09-17 | 3.4 | 3.28 | 3.31 | 3.38 | 705200.0 | 3.34 |
| 2020-09-16 | 3.45 | 3.19 | 3.21 | 3.38 | 1056100.0 | 3.34 |
| 2020-09-15 | 3.29 | 3.15 | 3.29 | 3.2 | 2060300.0 | 3.16 |
| 2020-09-14 | 3.35 | 3.22 | 3.34 | 3.26 | 2297000.0 | 3.22 |
| 2020-09-11 | 3.44 | 3.26 | 3.38 | 3.27 | 1355500.0 | 3.23 |
| 2020-09-10 | 3.58 | 3.36 | 3.54 | 3.37 | 994200.0 | 3.33 |
| 2020-09-09 | 3.63 | 3.4 | 3.63 | 3.53 | 2322600.0 | 3.48 |
| 2020-09-08 | 3.73 | 3.5 | 3.73 | 3.58 | 976300.0 | 3.53 |
| 2020-09-04 | 3.8 | 3.62 | 3.78 | 3.64 | 463800.0 | 3.59 |
| 2020-09-03 | 3.81 | 3.64 | 3.78 | 3.67 | 587600.0 | 3.62 |
| 2020-09-02 | 3.81 | 3.69 | 3.79 | 3.77 | 549200.0 | 3.72 |
| 2020-09-01 | 3.77 | 3.68 | 3.71 | 3.76 | 413200.0 | 3.71 |
| 2020-08-31 | 3.86 | 3.69 | 3.86 | 3.74 | 748800.0 | 3.69 |
| 2020-08-28 | 3.89 | 3.72 | 3.81 | 3.87 | 857600.0 | 3.82 |
| 2020-08-27 | 3.93 | 3.75 | 3.81 | 3.76 | 556500.0 | 3.71 |
| 2020-08-26 | 3.87 | 3.72 | 3.86 | 3.78 | 538800.0 | 3.73 |
| 2020-08-25 | 3.91 | 3.77 | 3.91 | 3.85 | 451700.0 | 3.8 |
| 2020-08-24 | 3.91 | 3.75 | 3.76 | 3.87 | 422700.0 | 3.82 |
| 2020-08-21 | 3.8 | 3.68 | 3.78 | 3.74 | 598900.0 | 3.69 |
| 2020-08-20 | 3.87 | 3.76 | 3.83 | 3.78 | 468900.0 | 3.73 |
| 2020-08-19 | 3.9 | 3.82 | 3.88 | 3.87 | 513400.0 | 3.82 |
| 2020-08-18 | 3.93 | 3.69 | 3.79 | 3.87 | 531000.0 | 3.82 |
| 2020-08-17 | 3.92 | 3.77 | 3.92 | 3.8 | 425900.0 | 3.75 |
| 2020-08-14 | 4.0 | 3.88 | 3.96 | 3.92 | 346600.0 | 3.87 |
| 2020-08-13 | 4.16 | 3.97 | 4.06 | 3.99 | 769600.0 | 3.94 |
| 2020-08-12 | 4.35 | 4.06 | 4.29 | 4.1 | 709900.0 | 4.05 |
| 2020-08-11 | 4.5 | 4.19 | 4.28 | 4.24 | 2375300.0 | 4.18 |
| 2020-08-10 | 4.34 | 4.2 | 4.3 | 4.27 | 1283000.0 | 4.18 |
| 2020-08-07 | 4.33 | 3.79 | 3.79 | 4.29 | 1928300.0 | 4.2 |
| 2020-08-06 | 3.84 | 3.7 | 3.7 | 3.82 | 581600.0 | 3.74 |
| 2020-08-05 | 3.75 | 3.48 | 3.52 | 3.74 | 640300.0 | 3.66 |
| 2020-08-04 | 3.56 | 3.33 | 3.49 | 3.49 | 1327400.0 | 3.42 |
| 2020-08-03 | 3.64 | 3.38 | 3.6 | 3.47 | 818100.0 | 3.4 |
| 2020-07-31 | 3.64 | 3.46 | 3.5 | 3.6 | 1233500.0 | 3.53 |
| 2020-07-30 | 3.62 | 3.46 | 3.48 | 3.55 | 805000.0 | 3.48 |
| 2020-07-29 | 3.59 | 3.46 | 3.5 | 3.56 | 539300.0 | 3.49 |
| 2020-07-28 | 3.58 | 3.48 | 3.55 | 3.48 | 487100.0 | 3.41 |
| 2020-07-27 | 3.63 | 3.5 | 3.57 | 3.6 | 355300.0 | 3.53 |
| 2020-07-24 | 3.68 | 3.57 | 3.68 | 3.59 | 698700.0 | 3.52 |
| 2020-07-23 | 3.72 | 3.57 | 3.68 | 3.67 | 793200.0 | 3.6 |
| 2020-07-22 | 3.85 | 3.56 | 3.57 | 3.71 | 842400.0 | 3.64 |
| 2020-07-21 | 3.65 | 3.56 | 3.63 | 3.6 | 607600.0 | 3.53 |
| 2020-07-20 | 3.7 | 3.56 | 3.7 | 3.56 | 387300.0 | 3.49 |
| 2020-07-17 | 3.81 | 3.67 | 3.7 | 3.71 | 651200.0 | 3.64 |
| 2020-07-16 | 3.77 | 3.59 | 3.69 | 3.73 | 539800.0 | 3.66 |
| 2020-07-15 | 3.77 | 3.44 | 3.49 | 3.74 | 1228500.0 | 3.66 |
| 2020-07-14 | 3.45 | 3.29 | 3.45 | 3.36 | 1248400.0 | 3.29 |
| 2020-07-13 | 3.51 | 3.38 | 3.51 | 3.42 | 717100.0 | 3.35 |
| 2020-07-10 | 3.51 | 3.36 | 3.36 | 3.48 | 567000.0 | 3.41 |
| 2020-07-09 | 3.62 | 3.37 | 3.62 | 3.4 | 697100.0 | 3.33 |
| 2020-07-08 | 3.83 | 3.62 | 3.75 | 3.65 | 751500.0 | 3.58 |
| 2020-07-07 | 3.82 | 3.71 | 3.8 | 3.74 | 1087900.0 | 3.66 |
| 2020-07-06 | 3.91 | 3.5 | 3.54 | 3.84 | 1733600.0 | 3.76 |
| 2020-07-02 | 3.68 | 3.42 | 3.59 | 3.43 | 704900.0 | 3.36 |
| 2020-07-01 | 3.52 | 3.4 | 3.47 | 3.44 | 708400.0 | 3.37 |
| 2020-06-30 | 3.51 | 3.37 | 3.37 | 3.47 | 584700.0 | 3.4 |
| 2020-06-29 | 3.44 | 3.24 | 3.25 | 3.39 | 916300.0 | 3.32 |
| 2020-06-26 | 3.37 | 3.13 | 3.33 | 3.19 | 3700500.0 | 3.13 |
| 2020-06-25 | 3.39 | 3.26 | 3.26 | 3.38 | 563200.0 | 3.31 |
| 2020-06-24 | 3.39 | 3.25 | 3.38 | 3.29 | 951600.0 | 3.22 |
| 2020-06-23 | 3.58 | 3.4 | 3.44 | 3.44 | 769300.0 | 3.37 |
| 2020-06-22 | 3.61 | 3.33 | 3.56 | 3.38 | 828800.0 | 3.31 |
| 2020-06-19 | 3.77 | 3.55 | 3.72 | 3.61 | 1643300.0 | 3.54 |
| 2020-06-18 | 3.68 | 3.52 | 3.59 | 3.67 | 1344200.0 | 3.6 |
| 2020-06-17 | 3.73 | 3.56 | 3.72 | 3.62 | 948000.0 | 3.55 |
| 2020-06-16 | 3.77 | 3.57 | 3.7 | 3.73 | 1189200.0 | 3.66 |
| 2020-06-15 | 3.51 | 3.26 | 3.26 | 3.49 | 785000.0 | 3.42 |
| 2020-06-12 | 3.49 | 3.21 | 3.26 | 3.43 | 1434800.0 | 3.36 |
| 2020-06-11 | 3.62 | 3.09 | 3.55 | 3.1 | 1469700.0 | 3.04 |
| 2020-06-10 | 4.01 | 3.68 | 3.7 | 3.75 | 8767600.0 | 3.67 |
| 2020-06-09 | 3.75 | 3.61 | 3.69 | 3.7 | 478800.0 | 3.63 |
| 2020-06-08 | 3.85 | 3.74 | 3.75 | 3.77 | 625300.0 | 3.69 |
| 2020-06-05 | 3.84 | 3.63 | 3.78 | 3.66 | 976100.0 | 3.59 |
| 2020-06-04 | 3.6 | 3.43 | 3.5 | 3.54 | 804900.0 | 3.47 |
| 2020-06-03 | 3.82 | 3.45 | 3.49 | 3.52 | 1987900.0 | 3.45 |
| 2020-06-02 | 3.48 | 3.16 | 3.16 | 3.4 | 1984900.0 | 3.33 |
| 2020-06-01 | 3.23 | 2.98 | 2.99 | 3.1 | 1536500.0 | 3.04 |
| 2020-05-29 | 3.03 | 2.8 | 2.87 | 2.99 | 1029100.0 | 2.93 |
| 2020-05-28 | 3.11 | 2.87 | 3.11 | 2.88 | 1215500.0 | 2.82 |
| 2020-05-27 | 3.12 | 2.84 | 2.96 | 3.06 | 2215500.0 | 3.0 |
| 2020-05-26 | 2.98 | 2.84 | 2.91 | 2.85 | 725900.0 | 2.79 |
| 2020-05-22 | 2.93 | 2.71 | 2.88 | 2.78 | 261600.0 | 2.72 |
| 2020-05-21 | 2.89 | 2.79 | 2.84 | 2.85 | 427600.0 | 2.79 |
| 2020-05-20 | 2.91 | 2.82 | 2.85 | 2.84 | 818400.0 | 2.78 |
| 2020-05-19 | 2.94 | 2.77 | 2.87 | 2.81 | 668700.0 | 2.75 |
| 2020-05-18 | 2.9 | 2.74 | 2.75 | 2.87 | 1343000.0 | 2.81 |
| 2020-05-15 | 2.67 | 2.59 | 2.65 | 2.6 | 438600.0 | 2.55 |
| 2020-05-14 | 2.66 | 2.48 | 2.55 | 2.64 | 558900.0 | 2.59 |
| 2020-05-13 | 2.82 | 2.6 | 2.75 | 2.63 | 527100.0 | 2.58 |
| 2020-05-12 | 2.97 | 2.79 | 2.95 | 2.79 | 812500.0 | 2.73 |
| 2020-05-11 | 3.03 | 2.9 | 3.02 | 2.98 | 522400.0 | 2.89 |
| 2020-05-08 | 3.11 | 3.01 | 3.08 | 3.08 | 522300.0 | 2.99 |
| 2020-05-07 | 3.03 | 2.92 | 2.94 | 2.98 | 626500.0 | 2.89 |
| 2020-05-06 | 3.0 | 2.79 | 2.92 | 2.91 | 597900.0 | 2.82 |
| 2020-05-05 | 3.26 | 2.89 | 3.09 | 2.91 | 793100.0 | 2.82 |
| 2020-05-04 | 3.1 | 2.87 | 2.96 | 3.01 | 507500.0 | 2.92 |
| 2020-05-01 | 3.65 | 2.9 | 3.64 | 3.05 | 1167900.0 | 2.96 |
| 2020-04-30 | 3.48 | 3.07 | 3.14 | 3.24 | 1828100.0 | 3.14 |
| 2020-04-29 | 3.29 | 3.03 | 3.08 | 3.22 | 767400.0 | 3.12 |
| 2020-04-28 | 3.22 | 2.91 | 3.13 | 2.94 | 890300.0 | 2.85 |
| 2020-04-27 | 3.08 | 2.92 | 2.96 | 3.06 | 1132800.0 | 2.97 |
| 2020-04-24 | 2.93 | 2.82 | 2.88 | 2.93 | 646700.0 | 2.84 |
| 2020-04-23 | 2.91 | 2.81 | 2.9 | 2.88 | 818300.0 | 2.79 |
| 2020-04-22 | 2.89 | 2.76 | 2.87 | 2.86 | 786200.0 | 2.77 |
| 2020-04-21 | 2.84 | 2.69 | 2.71 | 2.81 | 1162300.0 | 2.73 |
| 2020-04-20 | 2.78 | 2.61 | 2.67 | 2.77 | 853100.0 | 2.69 |
| 2020-04-17 | 2.81 | 2.6 | 2.61 | 2.78 | 815200.0 | 2.7 |
| 2020-04-16 | 2.6 | 2.33 | 2.6 | 2.5 | 1102600.0 | 2.43 |
| 2020-04-15 | 2.71 | 2.56 | 2.61 | 2.61 | 1414900.0 | 2.53 |
| 2020-04-14 | 2.92 | 2.64 | 2.76 | 2.7 | 3596700.0 | 2.62 |
| 2020-04-13 | 2.9 | 2.62 | 2.78 | 2.63 | 963500.0 | 2.55 |
| 2020-04-09 | 2.99 | 2.72 | 2.88 | 2.8 | 1460300.0 | 2.72 |
| 2020-04-08 | 2.79 | 2.58 | 2.65 | 2.74 | 733300.0 | 2.66 |
| 2020-04-07 | 2.67 | 2.32 | 2.39 | 2.61 | 1785100.0 | 2.53 |
| 2020-04-06 | 2.46 | 2.17 | 2.38 | 2.31 | 1630800.0 | 2.24 |
| 2020-04-03 | 2.38 | 2.15 | 2.23 | 2.27 | 1350900.0 | 2.2 |
| 2020-04-02 | 2.39 | 2.18 | 2.3 | 2.32 | 1556900.0 | 2.25 |
| 2020-04-01 | 2.34 | 2.19 | 2.27 | 2.27 | 2235900.0 | 2.2 |
| 2020-03-31 | 2.51 | 2.19 | 2.45 | 2.33 | 3032700.0 | 2.26 |
| 2020-03-30 | 2.56 | 2.31 | 2.53 | 2.44 | 1755700.0 | 2.37 |
| 2020-03-27 | 2.64 | 2.41 | 2.5 | 2.5 | 2234200.0 | 2.43 |
| 2020-03-26 | 2.66 | 2.44 | 2.53 | 2.61 | 4331200.0 | 2.53 |
| 2020-03-25 | 2.74 | 2.44 | 2.54 | 2.5 | 1164600.0 | 2.43 |
| 2020-03-24 | 2.65 | 2.38 | 2.51 | 2.53 | 1245800.0 | 2.45 |
| 2020-03-23 | 2.55 | 2.22 | 2.55 | 2.38 | 4157100.0 | 2.31 |
| 2020-03-20 | 2.96 | 2.33 | 2.45 | 2.49 | 4383200.0 | 2.42 |
| 2020-03-19 | 2.67 | 1.87 | 2.02 | 2.41 | 2815800.0 | 2.34 |
| 2020-03-18 | 2.37 | 2.01 | 2.29 | 2.04 | 2927300.0 | 1.98 |
| 2020-03-17 | 2.61 | 2.2 | 2.48 | 2.42 | 3570800.0 | 2.35 |
| 2020-03-16 | 2.76 | 2.44 | 2.76 | 2.46 | 3625700.0 | 2.39 |
| 2020-03-13 | 3.41 | 2.5 | 2.7 | 3.33 | 2293500.0 | 3.23 |
| 2020-03-12 | 2.79 | 2.25 | 2.58 | 2.53 | 4060000.0 | 2.45 |
| 2020-03-11 | 3.28 | 2.82 | 3.21 | 2.87 | 1480300.0 | 2.78 |
| 2020-03-10 | 3.47 | 3.17 | 3.45 | 3.35 | 1511300.0 | 3.25 |
| 2020-03-09 | 3.7 | 3.24 | 3.55 | 3.27 | 1349800.0 | 3.17 |
| 2020-03-06 | 4.05 | 3.76 | 3.8 | 3.79 | 1995900.0 | 3.68 |
| 2020-03-05 | 4.05 | 3.85 | 3.95 | 3.95 | 1797900.0 | 3.83 |
| 2020-03-04 | 4.21 | 3.98 | 4.14 | 4.17 | 2037200.0 | 4.05 |
| 2020-03-03 | 4.37 | 4.03 | 4.15 | 4.06 | 1445200.0 | 3.94 |
| 2020-03-02 | 4.23 | 3.85 | 4.08 | 4.18 | 3157800.0 | 4.05 |
| 2020-02-28 | 4.07 | 3.84 | 3.93 | 4.06 | 2705600.0 | 3.94 |
| 2020-02-27 | 4.36 | 3.83 | 4.34 | 4.17 | 3543900.0 | 4.05 |
| 2020-02-26 | 4.64 | 4.43 | 4.64 | 4.45 | 1868800.0 | 4.32 |
| 2020-02-25 | 4.94 | 4.59 | 4.82 | 4.59 | 1063800.0 | 4.45 |
| 2020-02-24 | 5.01 | 4.7 | 4.86 | 4.82 | 1443500.0 | 4.68 |
| 2020-02-21 | 5.14 | 5.0 | 5.11 | 5.07 | 2312800.0 | 4.92 |
| 2020-02-20 | 5.15 | 4.91 | 4.93 | 5.1 | 2308200.0 | 4.95 |
| 2020-02-19 | 4.9 | 4.69 | 4.79 | 4.88 | 950000.0 | 4.73 |
| 2020-02-18 | 4.83 | 4.6 | 4.81 | 4.75 | 4061400.0 | 4.61 |