| 名前 | Wrap Technologies Inc. Common Stock |
| ティッカー | WRAP |
| 国 | United States |
| 上場年 | nan |
| セクター | Capital Goods |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 7.33 | 6.71 | 7.15 | 6.87 | 825000.0 | 6.87 |
| 2021-02-12 | 7.32 | 6.53 | 6.68 | 7.12 | 976900.0 | 7.12 |
| 2021-02-11 | 6.83 | 6.43 | 6.6 | 6.71 | 403200.0 | 6.71 |
| 2021-02-10 | 7.08 | 6.45 | 7.05 | 6.7 | 549400.0 | 6.7 |
| 2021-02-09 | 7.14 | 6.74 | 6.9 | 6.85 | 513200.0 | 6.85 |
| 2021-02-08 | 7.02 | 6.7 | 6.9 | 6.85 | 516900.0 | 6.85 |
| 2021-02-05 | 7.37 | 6.37 | 7.09 | 6.65 | 1073600.0 | 6.65 |
| 2021-02-04 | 7.27 | 6.1 | 6.1 | 7.16 | 1613700.0 | 7.16 |
| 2021-02-03 | 6.16 | 5.81 | 5.97 | 6.12 | 690300.0 | 6.12 |
| 2021-02-02 | 6.05 | 5.44 | 5.55 | 5.86 | 806200.0 | 5.86 |
| 2021-02-01 | 5.75 | 5.46 | 5.6 | 5.55 | 402500.0 | 5.55 |
| 2021-01-29 | 5.67 | 5.26 | 5.64 | 5.56 | 500100.0 | 5.56 |
| 2021-01-28 | 6.1 | 5.21 | 5.41 | 5.54 | 1271600.0 | 5.54 |
| 2021-01-27 | 5.46 | 5.09 | 5.3 | 5.4 | 891400.0 | 5.4 |
| 2021-01-26 | 5.64 | 5.26 | 5.35 | 5.39 | 1154200.0 | 5.39 |
| 2021-01-25 | 5.35 | 5.05 | 5.2 | 5.29 | 404900.0 | 5.29 |
| 2021-01-22 | 5.2 | 4.86 | 5.02 | 5.16 | 517100.0 | 5.16 |
| 2021-01-21 | 5.29 | 5.01 | 5.23 | 5.06 | 568800.0 | 5.06 |
| 2021-01-20 | 5.56 | 5.13 | 5.41 | 5.25 | 819400.0 | 5.25 |
| 2021-01-19 | 5.59 | 5.2 | 5.26 | 5.42 | 752400.0 | 5.42 |
| 2021-01-15 | 5.66 | 5.05 | 5.57 | 5.18 | 1517500.0 | 5.18 |
| 2021-01-14 | 5.8 | 5.18 | 5.26 | 5.57 | 1402200.0 | 5.57 |
| 2021-01-13 | 5.6 | 4.93 | 5.11 | 5.24 | 2540400.0 | 5.24 |
| 2021-01-12 | 5.62 | 4.89 | 5.17 | 5.05 | 2874800.0 | 5.05 |
| 2021-01-11 | 5.4 | 4.78 | 4.95 | 5.13 | 1843100.0 | 5.13 |
| 2021-01-08 | 5.03 | 4.9 | 5.02 | 4.93 | 383500.0 | 4.93 |
| 2021-01-07 | 5.33 | 4.77 | 5.25 | 4.9 | 1257900.0 | 4.9 |
| 2021-01-06 | 6.42 | 4.81 | 5.18 | 5.43 | 4594400.0 | 5.43 |
| 2021-01-05 | 5.32 | 4.68 | 4.79 | 5.22 | 1554000.0 | 5.22 |
| 2021-01-04 | 4.99 | 4.56 | 4.9 | 4.8 | 615200.0 | 4.8 |
| 2020-12-31 | 5.05 | 4.73 | 4.91 | 4.83 | 635800.0 | 4.83 |
| 2020-12-30 | 5.16 | 4.8 | 4.92 | 4.92 | 416900.0 | 4.92 |
| 2020-12-29 | 5.29 | 4.72 | 5.24 | 4.92 | 736300.0 | 4.92 |
| 2020-12-28 | 5.8 | 5.14 | 5.8 | 5.19 | 680200.0 | 5.19 |
| 2020-12-24 | 5.97 | 5.61 | 5.85 | 5.7 | 179800.0 | 5.7 |
| 2020-12-23 | 6.18 | 5.83 | 6.0 | 5.83 | 465400.0 | 5.83 |
| 2020-12-22 | 6.15 | 5.76 | 5.93 | 6.03 | 476900.0 | 6.03 |
| 2020-12-21 | 6.0 | 5.65 | 5.96 | 5.94 | 326200.0 | 5.94 |
| 2020-12-18 | 6.1 | 5.81 | 6.0 | 5.81 | 430000.0 | 5.81 |
| 2020-12-17 | 6.01 | 5.45 | 5.48 | 5.94 | 654000.0 | 5.94 |
| 2020-12-16 | 5.5 | 5.3 | 5.42 | 5.42 | 435600.0 | 5.42 |
| 2020-12-15 | 5.68 | 5.47 | 5.56 | 5.51 | 190300.0 | 5.51 |
| 2020-12-14 | 5.59 | 5.38 | 5.48 | 5.56 | 259800.0 | 5.56 |
| 2020-12-11 | 5.64 | 5.43 | 5.59 | 5.46 | 136400.0 | 5.46 |
| 2020-12-10 | 5.7 | 5.45 | 5.57 | 5.6 | 319200.0 | 5.6 |
| 2020-12-09 | 5.7 | 5.28 | 5.6 | 5.53 | 365300.0 | 5.53 |
| 2020-12-08 | 5.89 | 5.59 | 5.69 | 5.64 | 381700.0 | 5.64 |
| 2020-12-07 | 5.73 | 5.54 | 5.57 | 5.64 | 232300.0 | 5.64 |
| 2020-12-04 | 5.62 | 5.35 | 5.35 | 5.53 | 338800.0 | 5.53 |
| 2020-12-03 | 5.5 | 5.31 | 5.4 | 5.35 | 208800.0 | 5.35 |
| 2020-12-02 | 5.6 | 5.25 | 5.6 | 5.36 | 499700.0 | 5.36 |
| 2020-12-01 | 5.9 | 5.46 | 5.71 | 5.65 | 304500.0 | 5.65 |
| 2020-11-30 | 5.83 | 5.38 | 5.79 | 5.75 | 363300.0 | 5.75 |
| 2020-11-27 | 5.89 | 5.69 | 5.8 | 5.83 | 143600.0 | 5.83 |
| 2020-11-25 | 5.88 | 5.3 | 5.37 | 5.82 | 485200.0 | 5.82 |
| 2020-11-24 | 5.92 | 5.31 | 5.86 | 5.35 | 692900.0 | 5.35 |
| 2020-11-23 | 6.18 | 5.8 | 6.1 | 5.88 | 410400.0 | 5.88 |
| 2020-11-20 | 6.27 | 5.95 | 6.17 | 6.0 | 560400.0 | 6.0 |
| 2020-11-19 | 6.31 | 5.78 | 5.95 | 6.26 | 534700.0 | 6.26 |
| 2020-11-18 | 6.12 | 5.92 | 6.03 | 6.01 | 309000.0 | 6.01 |
| 2020-11-17 | 6.5 | 5.94 | 6.4 | 6.03 | 436500.0 | 6.03 |
| 2020-11-16 | 6.41 | 5.92 | 6.14 | 6.29 | 803500.0 | 6.29 |
| 2020-11-13 | 6.23 | 5.82 | 6.1 | 6.09 | 362000.0 | 6.09 |
| 2020-11-12 | 6.47 | 5.95 | 6.06 | 6.05 | 646000.0 | 6.05 |
| 2020-11-11 | 6.39 | 5.99 | 6.39 | 6.07 | 256200.0 | 6.07 |
| 2020-11-10 | 6.5 | 5.64 | 6.03 | 6.28 | 561000.0 | 6.28 |
| 2020-11-09 | 6.66 | 5.9 | 6.5 | 5.97 | 507100.0 | 5.97 |
| 2020-11-06 | 6.75 | 5.87 | 6.02 | 6.34 | 812700.0 | 6.34 |
| 2020-11-05 | 6.24 | 5.93 | 5.94 | 6.08 | 363400.0 | 6.08 |
| 2020-11-04 | 6.48 | 5.75 | 6.28 | 6.0 | 478800.0 | 6.0 |
| 2020-11-03 | 6.42 | 5.74 | 5.74 | 6.21 | 837200.0 | 6.21 |
| 2020-11-02 | 5.79 | 5.05 | 5.09 | 5.61 | 773400.0 | 5.61 |
| 2020-10-30 | 5.2 | 4.75 | 5.06 | 5.17 | 980800.0 | 5.17 |
| 2020-10-29 | 5.33 | 5.01 | 5.19 | 5.09 | 413600.0 | 5.09 |
| 2020-10-28 | 5.38 | 4.95 | 5.26 | 5.16 | 493500.0 | 5.16 |
| 2020-10-27 | 5.75 | 5.27 | 5.67 | 5.4 | 428500.0 | 5.4 |
| 2020-10-26 | 5.77 | 5.41 | 5.56 | 5.68 | 239900.0 | 5.68 |
| 2020-10-23 | 5.79 | 5.5 | 5.6 | 5.6 | 200000.0 | 5.6 |
| 2020-10-22 | 5.71 | 5.22 | 5.4 | 5.58 | 350500.0 | 5.58 |
| 2020-10-21 | 5.74 | 5.28 | 5.65 | 5.38 | 488000.0 | 5.38 |
| 2020-10-20 | 6.05 | 5.51 | 6.04 | 5.61 | 669000.0 | 5.61 |
| 2020-10-19 | 6.13 | 6.01 | 6.08 | 6.03 | 522700.0 | 6.03 |
| 2020-10-16 | 6.22 | 6.04 | 6.22 | 6.05 | 235500.0 | 6.05 |
| 2020-10-15 | 6.29 | 6.05 | 6.23 | 6.19 | 324900.0 | 6.19 |
| 2020-10-14 | 6.48 | 6.02 | 6.15 | 6.4 | 776100.0 | 6.4 |
| 2020-10-13 | 6.24 | 6.05 | 6.06 | 6.19 | 277200.0 | 6.19 |
| 2020-10-12 | 6.46 | 6.05 | 6.38 | 6.16 | 604100.0 | 6.16 |
| 2020-10-09 | 6.58 | 6.23 | 6.23 | 6.38 | 484300.0 | 6.38 |
| 2020-10-08 | 6.66 | 6.07 | 6.13 | 6.24 | 594800.0 | 6.24 |
| 2020-10-07 | 6.14 | 5.92 | 6.03 | 6.06 | 492100.0 | 6.06 |
| 2020-10-06 | 6.47 | 5.87 | 6.35 | 6.07 | 863000.0 | 6.07 |
| 2020-10-05 | 6.7 | 6.3 | 6.57 | 6.35 | 493100.0 | 6.35 |
| 2020-10-02 | 7.0 | 6.52 | 6.62 | 6.58 | 695900.0 | 6.58 |
| 2020-10-01 | 7.2 | 6.82 | 6.82 | 6.89 | 885600.0 | 6.89 |
| 2020-09-30 | 7.05 | 6.53 | 6.85 | 6.77 | 737700.0 | 6.77 |
| 2020-09-29 | 7.35 | 6.44 | 6.46 | 6.99 | 909900.0 | 6.99 |
| 2020-09-28 | 7.02 | 6.2 | 7.02 | 6.5 | 789800.0 | 6.5 |
| 2020-09-25 | 7.19 | 6.42 | 6.6 | 6.86 | 750100.0 | 6.86 |
| 2020-09-24 | 7.56 | 6.25 | 6.35 | 6.71 | 2882500.0 | 6.71 |
| 2020-09-23 | 8.27 | 5.68 | 8.21 | 6.07 | 5263900.0 | 6.07 |
| 2020-09-22 | 8.6 | 7.8 | 8.5 | 8.14 | 639000.0 | 8.14 |
| 2020-09-21 | 8.62 | 8.24 | 8.53 | 8.45 | 462500.0 | 8.45 |
| 2020-09-18 | 8.87 | 8.22 | 8.45 | 8.82 | 1136900.0 | 8.82 |
| 2020-09-17 | 8.46 | 8.04 | 8.12 | 8.34 | 289900.0 | 8.34 |
| 2020-09-16 | 8.5 | 8.06 | 8.09 | 8.35 | 436100.0 | 8.35 |
| 2020-09-15 | 8.1 | 7.75 | 8.06 | 8.03 | 364000.0 | 8.03 |
| 2020-09-14 | 8.05 | 7.67 | 7.78 | 8.05 | 467300.0 | 8.05 |
| 2020-09-11 | 7.98 | 7.51 | 7.9 | 7.73 | 550300.0 | 7.73 |
| 2020-09-10 | 8.25 | 7.75 | 7.96 | 7.89 | 578200.0 | 7.89 |
| 2020-09-09 | 8.0 | 7.57 | 7.8 | 7.99 | 664400.0 | 7.99 |
| 2020-09-08 | 8.23 | 7.54 | 7.86 | 7.63 | 619400.0 | 7.63 |
| 2020-09-04 | 8.48 | 7.59 | 8.32 | 8.09 | 727400.0 | 8.09 |
| 2020-09-03 | 9.5 | 8.22 | 9.35 | 8.36 | 976500.0 | 8.36 |
| 2020-09-02 | 9.6 | 9.03 | 9.51 | 9.46 | 722800.0 | 9.46 |
| 2020-09-01 | 9.65 | 8.74 | 9.0 | 9.45 | 1308600.0 | 9.45 |
| 2020-08-31 | 8.8 | 8.35 | 8.59 | 8.7 | 365100.0 | 8.7 |
| 2020-08-28 | 8.89 | 8.24 | 8.35 | 8.64 | 575100.0 | 8.64 |
| 2020-08-27 | 8.82 | 8.06 | 8.76 | 8.27 | 724900.0 | 8.27 |
| 2020-08-26 | 9.28 | 8.5 | 9.15 | 8.59 | 1357600.0 | 8.59 |
| 2020-08-25 | 9.15 | 7.76 | 7.88 | 8.77 | 2550400.0 | 8.77 |
| 2020-08-24 | 8.22 | 7.62 | 8.08 | 7.75 | 681800.0 | 7.75 |
| 2020-08-21 | 8.21 | 7.8 | 8.17 | 8.05 | 590100.0 | 8.05 |
| 2020-08-20 | 8.33 | 7.92 | 8.17 | 8.18 | 480500.0 | 8.18 |
| 2020-08-19 | 8.63 | 8.19 | 8.44 | 8.32 | 442800.0 | 8.32 |
| 2020-08-18 | 8.85 | 8.16 | 8.71 | 8.57 | 596400.0 | 8.57 |
| 2020-08-17 | 9.0 | 8.32 | 8.32 | 8.73 | 769100.0 | 8.73 |
| 2020-08-14 | 8.5 | 7.96 | 8.41 | 8.31 | 684000.0 | 8.31 |
| 2020-08-13 | 8.69 | 8.15 | 8.16 | 8.43 | 686100.0 | 8.43 |
| 2020-08-12 | 8.85 | 8.11 | 8.75 | 8.24 | 1120300.0 | 8.24 |
| 2020-08-11 | 9.67 | 8.57 | 9.58 | 8.58 | 949900.0 | 8.58 |
| 2020-08-10 | 9.74 | 9.11 | 9.52 | 9.57 | 765400.0 | 9.57 |
| 2020-08-07 | 10.14 | 9.09 | 9.95 | 9.26 | 1036300.0 | 9.26 |
| 2020-08-06 | 10.41 | 9.74 | 10.36 | 9.95 | 798100.0 | 9.95 |
| 2020-08-05 | 11.1 | 9.7 | 9.81 | 10.35 | 1988400.0 | 10.35 |
| 2020-08-04 | 10.67 | 9.43 | 10.25 | 9.79 | 2431500.0 | 9.79 |
| 2020-08-03 | 10.29 | 9.76 | 10.04 | 10.18 | 985500.0 | 10.18 |
| 2020-07-31 | 11.0 | 9.69 | 10.99 | 9.8 | 2207500.0 | 9.8 |
| 2020-07-30 | 11.56 | 10.98 | 11.05 | 11.49 | 1505900.0 | 11.49 |
| 2020-07-29 | 11.7 | 11.02 | 11.59 | 11.22 | 1012500.0 | 11.22 |
| 2020-07-28 | 11.96 | 11.31 | 11.65 | 11.59 | 834100.0 | 11.59 |
| 2020-07-27 | 12.19 | 11.07 | 11.23 | 11.85 | 1213600.0 | 11.85 |
| 2020-07-24 | 11.73 | 10.9 | 11.21 | 11.07 | 1001600.0 | 11.07 |
| 2020-07-23 | 12.3 | 11.0 | 11.18 | 11.44 | 1230400.0 | 11.44 |
| 2020-07-22 | 11.78 | 10.62 | 11.68 | 11.34 | 2238100.0 | 11.34 |
| 2020-07-21 | 13.2 | 11.6 | 12.95 | 11.89 | 1524300.0 | 11.89 |
| 2020-07-20 | 13.74 | 12.89 | 13.65 | 12.94 | 964200.0 | 12.94 |
| 2020-07-17 | 14.4 | 13.1 | 13.3 | 13.35 | 1537600.0 | 13.35 |
| 2020-07-16 | 13.67 | 11.54 | 11.81 | 13.3 | 3328100.0 | 13.3 |
| 2020-07-15 | 12.5 | 11.19 | 12.39 | 12.05 | 1089000.0 | 12.05 |
| 2020-07-14 | 12.5 | 10.5 | 11.07 | 12.04 | 2178100.0 | 12.04 |
| 2020-07-13 | 12.64 | 10.25 | 12.36 | 10.98 | 1734600.0 | 10.98 |
| 2020-07-10 | 12.5 | 11.7 | 12.25 | 12.22 | 707600.0 | 12.22 |
| 2020-07-09 | 12.79 | 11.76 | 12.5 | 12.3 | 916500.0 | 12.3 |
| 2020-07-08 | 12.95 | 12.03 | 12.32 | 12.44 | 1129300.0 | 12.44 |
| 2020-07-07 | 14.1 | 12.25 | 13.23 | 12.43 | 2687800.0 | 12.43 |
| 2020-07-06 | 13.47 | 11.18 | 11.3 | 13.09 | 3928100.0 | 13.09 |
| 2020-07-02 | 11.2 | 10.18 | 10.35 | 11.15 | 1400000.0 | 11.15 |
| 2020-07-01 | 10.75 | 9.9 | 10.5 | 10.22 | 1005500.0 | 10.22 |
| 2020-06-30 | 10.88 | 9.62 | 9.89 | 10.48 | 1655100.0 | 10.48 |
| 2020-06-29 | 10.19 | 9.1 | 9.56 | 9.86 | 1411700.0 | 9.86 |
| 2020-06-26 | 9.77 | 8.95 | 9.63 | 9.38 | 1173600.0 | 9.38 |
| 2020-06-25 | 10.15 | 9.25 | 9.48 | 9.64 | 1048100.0 | 9.64 |
| 2020-06-24 | 9.7 | 8.75 | 9.5 | 9.48 | 1164700.0 | 9.48 |
| 2020-06-23 | 9.76 | 8.92 | 9.07 | 9.54 | 1259300.0 | 9.54 |
| 2020-06-22 | 9.83 | 8.25 | 9.74 | 8.9 | 2059400.0 | 8.9 |
| 2020-06-19 | 10.66 | 9.27 | 9.94 | 9.84 | 3133600.0 | 9.84 |
| 2020-06-18 | 9.78 | 8.54 | 8.73 | 9.69 | 3174300.0 | 9.69 |
| 2020-06-17 | 8.63 | 7.8 | 8.6 | 8.42 | 1076300.0 | 8.42 |
| 2020-06-16 | 9.19 | 8.16 | 8.83 | 8.56 | 2355000.0 | 8.56 |
| 2020-06-15 | 9.23 | 8.1 | 8.15 | 8.66 | 3317300.0 | 8.66 |
| 2020-06-12 | 8.25 | 6.1 | 6.5 | 8.05 | 4185000.0 | 8.05 |
| 2020-06-11 | 6.9 | 6.0 | 6.73 | 6.16 | 1632200.0 | 6.16 |
| 2020-06-10 | 7.34 | 6.51 | 7.07 | 7.11 | 1574500.0 | 7.11 |
| 2020-06-09 | 7.9 | 6.8 | 7.5 | 6.88 | 2459600.0 | 6.88 |
| 2020-06-08 | 8.45 | 7.01 | 8.15 | 7.28 | 1610100.0 | 7.28 |
| 2020-06-05 | 8.94 | 7.62 | 8.85 | 7.83 | 1381100.0 | 7.83 |
| 2020-06-04 | 8.85 | 7.59 | 7.97 | 8.58 | 1540200.0 | 8.58 |
| 2020-06-03 | 9.74 | 7.5 | 9.49 | 8.16 | 4070500.0 | 8.16 |
| 2020-06-02 | 10.0 | 7.45 | 8.02 | 9.36 | 10599200.0 | 9.36 |
| 2020-06-01 | 8.3 | 6.94 | 7.21 | 7.76 | 6913300.0 | 7.76 |
| 2020-05-29 | 6.95 | 5.1 | 5.36 | 6.45 | 2053500.0 | 6.45 |
| 2020-05-28 | 5.15 | 4.96 | 5.0 | 5.06 | 254200.0 | 5.06 |
| 2020-05-27 | 5.0 | 4.75 | 4.75 | 4.98 | 226500.0 | 4.98 |
| 2020-05-26 | 5.05 | 4.69 | 4.85 | 4.78 | 285100.0 | 4.78 |
| 2020-05-22 | 4.9 | 4.55 | 4.9 | 4.62 | 129900.0 | 4.62 |
| 2020-05-21 | 4.9 | 4.42 | 4.45 | 4.82 | 228400.0 | 4.82 |
| 2020-05-20 | 4.6 | 4.3 | 4.53 | 4.39 | 173700.0 | 4.39 |
| 2020-05-19 | 4.74 | 4.51 | 4.61 | 4.53 | 95200.0 | 4.53 |
| 2020-05-18 | 4.77 | 4.44 | 4.65 | 4.54 | 130000.0 | 4.54 |
| 2020-05-15 | 4.49 | 4.26 | 4.41 | 4.46 | 67900.0 | 4.46 |
| 2020-05-14 | 4.46 | 4.1 | 4.31 | 4.42 | 123200.0 | 4.42 |
| 2020-05-13 | 4.73 | 4.22 | 4.69 | 4.3 | 210700.0 | 4.3 |
| 2020-05-12 | 4.98 | 4.61 | 4.93 | 4.74 | 153500.0 | 4.74 |
| 2020-05-11 | 5.0 | 4.76 | 4.87 | 4.91 | 104900.0 | 4.91 |
| 2020-05-08 | 5.12 | 4.81 | 5.0 | 4.89 | 110800.0 | 4.89 |
| 2020-05-07 | 5.01 | 4.77 | 4.79 | 4.95 | 75900.0 | 4.95 |
| 2020-05-06 | 5.09 | 4.72 | 4.93 | 4.77 | 103000.0 | 4.77 |
| 2020-05-05 | 5.0 | 4.57 | 4.7 | 4.8 | 204200.0 | 4.8 |
| 2020-05-04 | 4.93 | 4.41 | 4.44 | 4.7 | 104100.0 | 4.7 |
| 2020-05-01 | 4.75 | 4.4 | 4.67 | 4.53 | 153100.0 | 4.53 |
| 2020-04-30 | 5.3 | 4.75 | 5.1 | 4.85 | 188800.0 | 4.85 |
| 2020-04-29 | 5.34 | 4.81 | 4.86 | 5.09 | 231800.0 | 5.09 |
| 2020-04-28 | 4.93 | 4.62 | 4.93 | 4.81 | 83700.0 | 4.81 |
| 2020-04-27 | 4.95 | 4.67 | 4.75 | 4.8 | 133900.0 | 4.8 |
| 2020-04-24 | 4.75 | 4.56 | 4.6 | 4.71 | 51700.0 | 4.71 |
| 2020-04-23 | 4.74 | 4.51 | 4.54 | 4.6 | 68300.0 | 4.6 |
| 2020-04-22 | 4.64 | 4.3 | 4.56 | 4.5 | 93400.0 | 4.5 |
| 2020-04-21 | 4.71 | 4.52 | 4.69 | 4.54 | 130000.0 | 4.54 |
| 2020-04-20 | 4.72 | 4.15 | 4.2 | 4.67 | 203500.0 | 4.67 |
| 2020-04-17 | 4.32 | 4.06 | 4.22 | 4.22 | 89700.0 | 4.22 |
| 2020-04-16 | 4.19 | 3.95 | 4.16 | 4.12 | 136900.0 | 4.12 |
| 2020-04-15 | 4.25 | 4.01 | 4.18 | 4.13 | 108100.0 | 4.13 |
| 2020-04-14 | 4.39 | 4.15 | 4.39 | 4.24 | 104600.0 | 4.24 |
| 2020-04-13 | 4.4 | 4.09 | 4.35 | 4.31 | 110000.0 | 4.31 |
| 2020-04-09 | 4.4 | 4.1 | 4.19 | 4.36 | 220000.0 | 4.36 |
| 2020-04-08 | 4.15 | 3.9 | 3.96 | 4.07 | 101600.0 | 4.07 |
| 2020-04-07 | 4.25 | 3.9 | 4.24 | 3.96 | 147300.0 | 3.96 |
| 2020-04-06 | 4.24 | 3.95 | 4.1 | 4.1 | 75000.0 | 4.1 |
| 2020-04-03 | 4.1 | 3.8 | 3.97 | 3.94 | 82600.0 | 3.94 |
| 2020-04-02 | 4.19 | 3.8 | 3.91 | 3.98 | 142900.0 | 3.98 |
| 2020-04-01 | 4.25 | 3.93 | 4.14 | 4.0 | 145100.0 | 4.0 |
| 2020-03-31 | 4.44 | 4.1 | 4.21 | 4.26 | 94100.0 | 4.26 |
| 2020-03-30 | 4.25 | 4.02 | 4.17 | 4.24 | 172300.0 | 4.24 |
| 2020-03-27 | 4.3 | 4.0 | 4.2 | 4.18 | 102600.0 | 4.18 |
| 2020-03-26 | 4.5 | 4.18 | 4.31 | 4.25 | 246700.0 | 4.25 |
| 2020-03-25 | 4.45 | 4.0 | 4.25 | 4.22 | 234900.0 | 4.22 |
| 2020-03-24 | 4.19 | 3.5 | 3.5 | 4.1 | 393100.0 | 4.1 |
| 2020-03-23 | 3.62 | 3.25 | 3.58 | 3.36 | 242300.0 | 3.36 |
| 2020-03-20 | 3.99 | 3.55 | 3.76 | 3.58 | 218700.0 | 3.58 |
| 2020-03-19 | 3.83 | 3.35 | 3.5 | 3.64 | 263000.0 | 3.64 |
| 2020-03-18 | 4.0 | 3.5 | 3.88 | 3.54 | 255500.0 | 3.54 |
| 2020-03-17 | 4.25 | 3.65 | 3.89 | 4.14 | 283100.0 | 4.14 |
| 2020-03-16 | 4.68 | 3.8 | 4.36 | 3.88 | 374600.0 | 3.88 |
| 2020-03-13 | 5.25 | 4.75 | 4.85 | 4.75 | 278900.0 | 4.75 |
| 2020-03-12 | 4.88 | 3.99 | 4.88 | 4.75 | 623100.0 | 4.75 |
| 2020-03-11 | 5.5 | 4.91 | 5.44 | 5.06 | 379000.0 | 5.06 |
| 2020-03-10 | 6.0 | 5.35 | 5.88 | 5.76 | 359300.0 | 5.76 |
| 2020-03-09 | 6.0 | 5.55 | 5.7 | 5.67 | 313700.0 | 5.67 |
| 2020-03-06 | 6.28 | 5.99 | 6.15 | 6.18 | 202000.0 | 6.18 |
| 2020-03-05 | 6.44 | 6.14 | 6.27 | 6.28 | 164100.0 | 6.28 |
| 2020-03-04 | 6.54 | 6.22 | 6.29 | 6.44 | 131400.0 | 6.44 |
| 2020-03-03 | 6.58 | 6.11 | 6.37 | 6.24 | 163700.0 | 6.24 |
| 2020-03-02 | 6.5 | 5.99 | 5.99 | 6.32 | 227600.0 | 6.32 |
| 2020-02-28 | 6.07 | 5.65 | 6.0 | 5.88 | 405700.0 | 5.88 |
| 2020-02-27 | 6.29 | 5.65 | 5.95 | 6.29 | 340600.0 | 6.29 |
| 2020-02-26 | 6.4 | 6.01 | 6.05 | 6.29 | 416100.0 | 6.29 |
| 2020-02-25 | 6.95 | 5.57 | 6.85 | 5.95 | 728300.0 | 5.95 |
| 2020-02-24 | 7.35 | 6.76 | 7.21 | 6.86 | 450400.0 | 6.86 |
| 2020-02-21 | 7.59 | 7.16 | 7.51 | 7.59 | 337700.0 | 7.59 |
| 2020-02-20 | 7.66 | 7.12 | 7.5 | 7.5 | 472400.0 | 7.5 |
| 2020-02-19 | 7.67 | 6.94 | 6.99 | 7.48 | 574300.0 | 7.48 |
| 2020-02-18 | 6.97 | 6.61 | 6.75 | 6.92 | 160000.0 | 6.92 |