| 名前 | The ExOne Company Common Stock |
| ティッカー | XONE |
| 国 | United States |
| 上場年 | 2013.0 |
| セクター | Capital Goods |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 55.8 | 48.06 | 55.7 | 49.24 | 2976900.0 | 49.24 |
| 2021-02-12 | 57.01 | 50.02 | 52.19 | 54.23 | 1891900.0 | 54.23 |
| 2021-02-11 | 60.01 | 51.21 | 57.45 | 54.25 | 2593100.0 | 54.25 |
| 2021-02-10 | 63.61 | 49.75 | 59.0 | 53.87 | 6650000.0 | 53.87 |
| 2021-02-09 | 66.48 | 51.82 | 56.3 | 64.5 | 5010800.0 | 64.5 |
| 2021-02-08 | 55.08 | 42.51 | 44.49 | 54.54 | 3771400.0 | 54.54 |
| 2021-02-05 | 41.35 | 34.75 | 37.69 | 40.14 | 1650100.0 | 40.14 |
| 2021-02-04 | 42.12 | 34.05 | 40.75 | 36.02 | 2841200.0 | 36.02 |
| 2021-02-03 | 38.41 | 34.35 | 34.4 | 37.97 | 1516600.0 | 37.97 |
| 2021-02-02 | 36.97 | 31.75 | 32.21 | 33.18 | 2097300.0 | 33.18 |
| 2021-02-01 | 32.56 | 28.2 | 28.71 | 30.86 | 1723300.0 | 30.86 |
| 2021-01-29 | 30.5 | 25.26 | 26.6 | 27.74 | 1682700.0 | 27.74 |
| 2021-01-28 | 28.4 | 24.59 | 25.51 | 25.7 | 1088300.0 | 25.7 |
| 2021-01-27 | 28.98 | 24.18 | 25.73 | 25.16 | 1500700.0 | 25.16 |
| 2021-01-26 | 28.99 | 25.13 | 25.8 | 28.56 | 1746300.0 | 28.56 |
| 2021-01-25 | 27.46 | 23.07 | 23.59 | 24.59 | 1852300.0 | 24.59 |
| 2021-01-22 | 23.22 | 21.13 | 21.4 | 22.55 | 1206900.0 | 22.55 |
| 2021-01-21 | 22.19 | 19.74 | 21.55 | 21.71 | 1166300.0 | 21.71 |
| 2021-01-20 | 21.99 | 18.53 | 18.54 | 21.9 | 1986600.0 | 21.9 |
| 2021-01-19 | 18.99 | 16.0 | 16.1 | 18.56 | 1904300.0 | 18.56 |
| 2021-01-15 | 16.37 | 14.21 | 15.12 | 15.26 | 887400.0 | 15.26 |
| 2021-01-14 | 15.62 | 13.9 | 14.07 | 15.26 | 869600.0 | 15.26 |
| 2021-01-13 | 14.73 | 13.4 | 13.48 | 13.78 | 597800.0 | 13.78 |
| 2021-01-12 | 14.09 | 13.0 | 13.82 | 13.58 | 560400.0 | 13.58 |
| 2021-01-11 | 13.77 | 12.6 | 13.0 | 13.69 | 833400.0 | 13.69 |
| 2021-01-08 | 14.58 | 11.53 | 12.13 | 13.02 | 2849400.0 | 13.02 |
| 2021-01-07 | 13.37 | 10.75 | 10.76 | 12.45 | 2354600.0 | 12.45 |
| 2021-01-06 | 10.5 | 10.02 | 10.28 | 10.26 | 464400.0 | 10.26 |
| 2021-01-05 | 10.08 | 9.46 | 9.65 | 9.93 | 439600.0 | 9.93 |
| 2021-01-04 | 9.82 | 9.2 | 9.57 | 9.37 | 335000.0 | 9.37 |
| 2020-12-31 | 9.79 | 9.28 | 9.75 | 9.49 | 312700.0 | 9.49 |
| 2020-12-30 | 9.84 | 9.2 | 9.21 | 9.73 | 698600.0 | 9.73 |
| 2020-12-29 | 10.2 | 9.21 | 10.12 | 9.37 | 688300.0 | 9.37 |
| 2020-12-28 | 11.19 | 9.95 | 11.07 | 9.99 | 812400.0 | 9.99 |
| 2020-12-24 | 12.06 | 10.81 | 11.92 | 10.85 | 501500.0 | 10.85 |
| 2020-12-23 | 13.02 | 11.9 | 12.05 | 11.99 | 1080300.0 | 11.99 |
| 2020-12-22 | 12.2 | 11.45 | 11.84 | 11.98 | 787000.0 | 11.98 |
| 2020-12-21 | 11.94 | 11.21 | 11.76 | 11.7 | 516000.0 | 11.7 |
| 2020-12-18 | 12.84 | 11.76 | 12.31 | 11.79 | 1286500.0 | 11.79 |
| 2020-12-17 | 12.27 | 11.55 | 11.55 | 12.21 | 404500.0 | 12.21 |
| 2020-12-16 | 11.95 | 11.5 | 11.77 | 11.52 | 208100.0 | 11.52 |
| 2020-12-15 | 12.0 | 11.5 | 11.5 | 11.81 | 561700.0 | 11.81 |
| 2020-12-14 | 12.15 | 11.24 | 11.29 | 11.62 | 466200.0 | 11.62 |
| 2020-12-11 | 12.22 | 11.17 | 11.95 | 11.27 | 296100.0 | 11.27 |
| 2020-12-10 | 11.96 | 11.44 | 11.61 | 11.89 | 539700.0 | 11.89 |
| 2020-12-09 | 12.73 | 11.63 | 12.26 | 11.75 | 598900.0 | 11.75 |
| 2020-12-08 | 12.37 | 11.85 | 11.86 | 12.17 | 341500.0 | 12.17 |
| 2020-12-07 | 12.43 | 11.71 | 11.94 | 11.75 | 365600.0 | 11.75 |
| 2020-12-04 | 12.12 | 11.81 | 11.85 | 11.9 | 259000.0 | 11.9 |
| 2020-12-03 | 12.01 | 11.52 | 11.6 | 11.72 | 308400.0 | 11.72 |
| 2020-12-02 | 11.7 | 11.07 | 11.5 | 11.57 | 383500.0 | 11.57 |
| 2020-12-01 | 12.6 | 11.69 | 12.57 | 11.74 | 302900.0 | 11.74 |
| 2020-11-30 | 12.86 | 11.42 | 12.74 | 11.92 | 459800.0 | 11.92 |
| 2020-11-27 | 13.14 | 12.3 | 12.74 | 12.71 | 513000.0 | 12.71 |
| 2020-11-25 | 12.28 | 10.92 | 10.97 | 12.15 | 727100.0 | 12.15 |
| 2020-11-24 | 11.36 | 10.59 | 11.27 | 10.73 | 400500.0 | 10.73 |
| 2020-11-23 | 11.2 | 10.75 | 11.03 | 11.02 | 596100.0 | 11.02 |
| 2020-11-20 | 11.11 | 10.73 | 10.91 | 10.84 | 251100.0 | 10.84 |
| 2020-11-19 | 11.01 | 10.42 | 10.52 | 10.84 | 340900.0 | 10.84 |
| 2020-11-18 | 10.8 | 10.36 | 10.4 | 10.6 | 371500.0 | 10.6 |
| 2020-11-17 | 10.52 | 10.1 | 10.15 | 10.46 | 229600.0 | 10.46 |
| 2020-11-16 | 10.8 | 10.15 | 10.57 | 10.26 | 208500.0 | 10.26 |
| 2020-11-13 | 10.81 | 10.28 | 10.56 | 10.45 | 229700.0 | 10.45 |
| 2020-11-12 | 10.76 | 10.3 | 10.59 | 10.48 | 259700.0 | 10.48 |
| 2020-11-11 | 10.79 | 10.42 | 10.69 | 10.58 | 252800.0 | 10.58 |
| 2020-11-10 | 11.08 | 10.39 | 10.49 | 10.68 | 301000.0 | 10.68 |
| 2020-11-09 | 10.96 | 10.2 | 10.74 | 10.41 | 434600.0 | 10.41 |
| 2020-11-06 | 11.5 | 9.8 | 11.39 | 10.07 | 468500.0 | 10.07 |
| 2020-11-05 | 10.79 | 9.9 | 10.02 | 10.43 | 288900.0 | 10.43 |
| 2020-11-04 | 10.19 | 9.71 | 10.15 | 9.82 | 319200.0 | 9.82 |
| 2020-11-03 | 10.19 | 9.6 | 9.77 | 10.07 | 150100.0 | 10.07 |
| 2020-11-02 | 10.31 | 9.47 | 10.15 | 9.5 | 184800.0 | 9.5 |
| 2020-10-30 | 10.33 | 9.8 | 9.94 | 10.05 | 257700.0 | 10.05 |
| 2020-10-29 | 10.91 | 9.86 | 10.73 | 10.15 | 448200.0 | 10.15 |
| 2020-10-28 | 11.25 | 10.55 | 10.55 | 10.72 | 208100.0 | 10.72 |
| 2020-10-27 | 11.19 | 10.57 | 11.1 | 10.8 | 193900.0 | 10.8 |
| 2020-10-26 | 11.81 | 11.11 | 11.81 | 11.25 | 227700.0 | 11.25 |
| 2020-10-23 | 12.83 | 11.74 | 12.82 | 12.07 | 201200.0 | 12.07 |
| 2020-10-22 | 12.81 | 12.25 | 12.41 | 12.67 | 197300.0 | 12.67 |
| 2020-10-21 | 13.04 | 11.77 | 11.82 | 12.43 | 439400.0 | 12.43 |
| 2020-10-20 | 12.12 | 11.4 | 11.98 | 11.82 | 208300.0 | 11.82 |
| 2020-10-19 | 12.39 | 11.48 | 12.25 | 11.7 | 334100.0 | 11.7 |
| 2020-10-16 | 13.02 | 12.19 | 12.87 | 12.2 | 357100.0 | 12.2 |
| 2020-10-15 | 12.85 | 12.3 | 12.68 | 12.66 | 234900.0 | 12.66 |
| 2020-10-14 | 13.34 | 12.76 | 12.94 | 13.06 | 267500.0 | 13.06 |
| 2020-10-13 | 13.95 | 12.84 | 13.6 | 12.84 | 457800.0 | 12.84 |
| 2020-10-12 | 14.69 | 13.61 | 13.61 | 13.81 | 582200.0 | 13.81 |
| 2020-10-09 | 13.56 | 12.95 | 13.0 | 13.43 | 330600.0 | 13.43 |
| 2020-10-08 | 13.96 | 12.66 | 13.44 | 12.97 | 404300.0 | 12.97 |
| 2020-10-07 | 13.4 | 11.8 | 11.8 | 13.2 | 842100.0 | 13.2 |
| 2020-10-06 | 12.14 | 11.6 | 11.98 | 11.64 | 182200.0 | 11.64 |
| 2020-10-05 | 12.11 | 11.8 | 11.83 | 11.99 | 161200.0 | 11.99 |
| 2020-10-02 | 11.96 | 11.25 | 11.27 | 11.73 | 233000.0 | 11.73 |
| 2020-10-01 | 12.44 | 11.89 | 12.3 | 12.11 | 253800.0 | 12.11 |
| 2020-09-30 | 12.61 | 11.8 | 12.42 | 12.22 | 322100.0 | 12.22 |
| 2020-09-29 | 12.61 | 11.52 | 11.52 | 12.41 | 450400.0 | 12.41 |
| 2020-09-28 | 12.14 | 11.35 | 11.76 | 11.62 | 333500.0 | 11.62 |
| 2020-09-25 | 11.95 | 11.52 | 11.82 | 11.65 | 239300.0 | 11.65 |
| 2020-09-24 | 12.49 | 11.47 | 12.32 | 11.82 | 389300.0 | 11.82 |
| 2020-09-23 | 13.24 | 12.36 | 13.01 | 12.5 | 256000.0 | 12.5 |
| 2020-09-22 | 13.05 | 12.57 | 13.04 | 12.96 | 257300.0 | 12.96 |
| 2020-09-21 | 13.38 | 12.13 | 13.15 | 12.87 | 472300.0 | 12.87 |
| 2020-09-18 | 13.98 | 13.11 | 13.43 | 13.42 | 420700.0 | 13.42 |
| 2020-09-17 | 14.99 | 13.3 | 14.76 | 13.37 | 461900.0 | 13.37 |
| 2020-09-16 | 15.75 | 15.01 | 15.01 | 15.15 | 464900.0 | 15.15 |
| 2020-09-15 | 15.48 | 14.71 | 14.98 | 15.1 | 413500.0 | 15.1 |
| 2020-09-14 | 15.91 | 14.92 | 15.41 | 14.95 | 430700.0 | 14.95 |
| 2020-09-11 | 16.27 | 15.27 | 15.5 | 15.51 | 339200.0 | 15.51 |
| 2020-09-10 | 16.89 | 15.13 | 15.92 | 15.29 | 682500.0 | 15.29 |
| 2020-09-09 | 16.43 | 13.92 | 13.92 | 16.2 | 741200.0 | 16.2 |
| 2020-09-08 | 14.59 | 12.8 | 12.89 | 13.89 | 420000.0 | 13.89 |
| 2020-09-04 | 13.67 | 11.53 | 12.9 | 13.48 | 647600.0 | 13.48 |
| 2020-09-03 | 13.55 | 12.52 | 13.2 | 12.84 | 549400.0 | 12.84 |
| 2020-09-02 | 14.0 | 12.92 | 14.0 | 13.4 | 721000.0 | 13.4 |
| 2020-09-01 | 13.13 | 12.3 | 12.45 | 13.05 | 905600.0 | 13.05 |
| 2020-08-31 | 13.16 | 11.6 | 11.6 | 12.22 | 1780300.0 | 12.22 |
| 2020-08-28 | 12.0 | 9.97 | 10.05 | 11.56 | 3505200.0 | 11.56 |
| 2020-08-27 | 10.33 | 9.82 | 10.28 | 10.05 | 118200.0 | 10.05 |
| 2020-08-26 | 10.66 | 10.28 | 10.44 | 10.28 | 229000.0 | 10.28 |
| 2020-08-25 | 10.34 | 10.04 | 10.12 | 10.33 | 147600.0 | 10.33 |
| 2020-08-24 | 10.14 | 9.89 | 9.99 | 10.1 | 91400.0 | 10.1 |
| 2020-08-21 | 10.02 | 9.74 | 9.83 | 9.98 | 70600.0 | 9.98 |
| 2020-08-20 | 10.1 | 9.69 | 9.98 | 9.83 | 79500.0 | 9.83 |
| 2020-08-19 | 10.31 | 10.03 | 10.03 | 10.1 | 105300.0 | 10.1 |
| 2020-08-18 | 10.13 | 9.92 | 10.0 | 10.03 | 77700.0 | 10.03 |
| 2020-08-17 | 10.2 | 9.93 | 10.0 | 10.0 | 130800.0 | 10.0 |
| 2020-08-14 | 10.08 | 9.8 | 10.01 | 10.04 | 74800.0 | 10.04 |
| 2020-08-13 | 10.2 | 9.84 | 9.84 | 10.07 | 130600.0 | 10.07 |
| 2020-08-12 | 9.95 | 9.46 | 9.83 | 9.9 | 158400.0 | 9.9 |
| 2020-08-11 | 10.3 | 9.53 | 10.13 | 9.7 | 153500.0 | 9.7 |
| 2020-08-10 | 10.73 | 10.09 | 10.24 | 10.1 | 245700.0 | 10.1 |
| 2020-08-07 | 10.44 | 9.62 | 10.0 | 10.11 | 387100.0 | 10.11 |
| 2020-08-06 | 10.0 | 9.61 | 9.8 | 9.85 | 139100.0 | 9.85 |
| 2020-08-05 | 9.72 | 9.27 | 9.32 | 9.66 | 142700.0 | 9.66 |
| 2020-08-04 | 9.59 | 9.12 | 9.15 | 9.3 | 186400.0 | 9.3 |
| 2020-08-03 | 9.15 | 8.73 | 8.73 | 9.07 | 110400.0 | 9.07 |
| 2020-07-31 | 8.93 | 8.48 | 8.91 | 8.76 | 78200.0 | 8.76 |
| 2020-07-30 | 9.0 | 8.71 | 9.0 | 8.97 | 49100.0 | 8.97 |
| 2020-07-29 | 9.21 | 8.89 | 9.1 | 9.06 | 100800.0 | 9.06 |
| 2020-07-28 | 9.19 | 8.92 | 8.92 | 9.1 | 89900.0 | 9.1 |
| 2020-07-27 | 9.15 | 8.57 | 8.57 | 9.07 | 97700.0 | 9.07 |
| 2020-07-24 | 8.67 | 8.43 | 8.67 | 8.57 | 41600.0 | 8.57 |
| 2020-07-23 | 8.87 | 8.56 | 8.83 | 8.76 | 61900.0 | 8.76 |
| 2020-07-22 | 9.16 | 8.74 | 9.16 | 8.77 | 36100.0 | 8.77 |
| 2020-07-21 | 9.25 | 8.8 | 9.06 | 8.84 | 104500.0 | 8.84 |
| 2020-07-20 | 9.05 | 8.1 | 8.25 | 9.01 | 125500.0 | 9.01 |
| 2020-07-17 | 8.47 | 8.24 | 8.37 | 8.29 | 158000.0 | 8.29 |
| 2020-07-16 | 8.66 | 8.37 | 8.57 | 8.41 | 125800.0 | 8.41 |
| 2020-07-15 | 8.88 | 8.51 | 8.81 | 8.66 | 181600.0 | 8.66 |
| 2020-07-14 | 8.78 | 8.46 | 8.66 | 8.62 | 122800.0 | 8.62 |
| 2020-07-13 | 8.99 | 8.57 | 8.74 | 8.61 | 195900.0 | 8.61 |
| 2020-07-10 | 8.87 | 8.52 | 8.71 | 8.62 | 147900.0 | 8.62 |
| 2020-07-09 | 9.28 | 8.64 | 9.04 | 8.78 | 110400.0 | 8.78 |
| 2020-07-08 | 9.24 | 8.99 | 9.01 | 9.0 | 104900.0 | 9.0 |
| 2020-07-07 | 9.37 | 9.05 | 9.24 | 9.06 | 141200.0 | 9.06 |
| 2020-07-06 | 9.54 | 9.08 | 9.08 | 9.35 | 236900.0 | 9.35 |
| 2020-07-02 | 9.4 | 8.67 | 8.67 | 8.94 | 239200.0 | 8.94 |
| 2020-07-01 | 8.76 | 8.45 | 8.52 | 8.61 | 160600.0 | 8.61 |
| 2020-06-30 | 8.6 | 8.39 | 8.54 | 8.55 | 85900.0 | 8.55 |
| 2020-06-29 | 8.98 | 8.26 | 8.6 | 8.6 | 140700.0 | 8.6 |
| 2020-06-26 | 8.99 | 8.25 | 8.91 | 8.25 | 1436900.0 | 8.25 |
| 2020-06-25 | 9.17 | 8.8 | 8.9 | 9.0 | 201700.0 | 9.0 |
| 2020-06-24 | 9.07 | 8.74 | 8.81 | 8.9 | 214600.0 | 8.9 |
| 2020-06-23 | 9.11 | 8.84 | 8.94 | 8.88 | 200400.0 | 8.88 |
| 2020-06-22 | 9.04 | 8.73 | 8.95 | 8.94 | 70300.0 | 8.94 |
| 2020-06-19 | 9.25 | 8.84 | 9.02 | 9.0 | 158100.0 | 9.0 |
| 2020-06-18 | 9.35 | 8.86 | 9.16 | 9.04 | 110900.0 | 9.04 |
| 2020-06-17 | 9.56 | 9.26 | 9.26 | 9.4 | 78900.0 | 9.4 |
| 2020-06-16 | 9.57 | 9.03 | 9.4 | 9.3 | 125500.0 | 9.3 |
| 2020-06-15 | 9.47 | 8.4 | 8.81 | 9.29 | 131100.0 | 9.29 |
| 2020-06-12 | 9.3 | 8.84 | 9.02 | 9.05 | 106900.0 | 9.05 |
| 2020-06-11 | 9.57 | 8.91 | 9.57 | 8.91 | 95800.0 | 8.91 |
| 2020-06-10 | 9.85 | 9.32 | 9.79 | 9.79 | 70100.0 | 9.79 |
| 2020-06-09 | 9.9 | 9.3 | 9.32 | 9.74 | 93500.0 | 9.74 |
| 2020-06-08 | 9.58 | 8.95 | 8.99 | 9.33 | 192300.0 | 9.33 |
| 2020-06-05 | 9.32 | 8.95 | 9.17 | 8.95 | 135500.0 | 8.95 |
| 2020-06-04 | 9.78 | 8.97 | 9.51 | 8.99 | 146300.0 | 8.99 |
| 2020-06-03 | 9.69 | 9.34 | 9.4 | 9.58 | 158900.0 | 9.58 |
| 2020-06-02 | 9.39 | 8.96 | 9.1 | 9.35 | 151400.0 | 9.35 |
| 2020-06-01 | 9.23 | 8.47 | 8.53 | 9.03 | 145100.0 | 9.03 |
| 2020-05-29 | 8.59 | 7.92 | 8.31 | 8.53 | 100800.0 | 8.53 |
| 2020-05-28 | 8.98 | 8.25 | 8.98 | 8.42 | 92000.0 | 8.42 |
| 2020-05-27 | 8.98 | 8.33 | 8.9 | 8.87 | 112500.0 | 8.87 |
| 2020-05-26 | 9.0 | 8.22 | 8.22 | 8.9 | 188800.0 | 8.9 |
| 2020-05-22 | 8.26 | 8.02 | 8.25 | 8.17 | 100800.0 | 8.17 |
| 2020-05-21 | 8.35 | 7.86 | 7.95 | 8.1 | 423600.0 | 8.1 |
| 2020-05-20 | 8.0 | 7.76 | 7.78 | 8.0 | 84200.0 | 8.0 |
| 2020-05-19 | 7.99 | 7.65 | 7.95 | 7.65 | 124800.0 | 7.65 |
| 2020-05-18 | 7.99 | 7.67 | 7.67 | 7.92 | 130500.0 | 7.92 |
| 2020-05-15 | 7.76 | 7.2 | 7.53 | 7.53 | 109600.0 | 7.53 |
| 2020-05-14 | 7.71 | 7.13 | 7.42 | 7.55 | 71100.0 | 7.55 |
| 2020-05-13 | 7.76 | 7.3 | 7.65 | 7.53 | 57600.0 | 7.53 |
| 2020-05-12 | 7.77 | 7.44 | 7.46 | 7.59 | 128500.0 | 7.59 |
| 2020-05-11 | 7.62 | 7.16 | 7.16 | 7.42 | 105200.0 | 7.42 |
| 2020-05-08 | 8.4 | 7.17 | 8.0 | 7.26 | 490900.0 | 7.26 |
| 2020-05-07 | 7.98 | 7.63 | 7.87 | 7.93 | 78200.0 | 7.93 |
| 2020-05-06 | 8.0 | 7.78 | 7.95 | 8.0 | 70400.0 | 8.0 |
| 2020-05-05 | 8.0 | 7.63 | 7.67 | 8.0 | 102100.0 | 8.0 |
| 2020-05-04 | 7.72 | 6.87 | 7.25 | 7.67 | 104500.0 | 7.67 |
| 2020-05-01 | 7.84 | 7.12 | 7.72 | 7.3 | 129100.0 | 7.3 |
| 2020-04-30 | 7.9 | 7.53 | 7.9 | 7.77 | 164300.0 | 7.77 |
| 2020-04-29 | 8.0 | 7.73 | 8.0 | 8.0 | 200000.0 | 8.0 |
| 2020-04-28 | 8.0 | 7.22 | 7.44 | 7.93 | 212200.0 | 7.93 |
| 2020-04-27 | 7.49 | 6.64 | 6.78 | 7.32 | 236200.0 | 7.32 |
| 2020-04-24 | 6.72 | 6.3 | 6.72 | 6.6 | 33300.0 | 6.6 |
| 2020-04-23 | 6.68 | 6.54 | 6.63 | 6.65 | 37300.0 | 6.65 |
| 2020-04-22 | 6.59 | 6.32 | 6.54 | 6.58 | 53100.0 | 6.58 |
| 2020-04-21 | 6.53 | 6.2 | 6.29 | 6.27 | 102500.0 | 6.27 |
| 2020-04-20 | 6.79 | 6.21 | 6.24 | 6.42 | 90300.0 | 6.42 |
| 2020-04-17 | 6.49 | 6.17 | 6.43 | 6.24 | 118000.0 | 6.24 |
| 2020-04-16 | 6.66 | 6.2 | 6.58 | 6.36 | 87300.0 | 6.36 |
| 2020-04-15 | 6.73 | 6.32 | 6.7 | 6.62 | 80200.0 | 6.62 |
| 2020-04-14 | 6.92 | 6.43 | 6.64 | 6.85 | 97500.0 | 6.85 |
| 2020-04-13 | 7.08 | 6.52 | 7.08 | 6.61 | 81500.0 | 6.61 |
| 2020-04-09 | 7.1 | 6.8 | 6.9 | 7.08 | 86900.0 | 7.08 |
| 2020-04-08 | 6.9 | 6.72 | 6.9 | 6.84 | 82800.0 | 6.84 |
| 2020-04-07 | 7.29 | 6.7 | 7.29 | 6.89 | 74300.0 | 6.89 |
| 2020-04-06 | 7.19 | 6.34 | 6.85 | 7.16 | 123100.0 | 7.16 |
| 2020-04-03 | 6.7 | 6.25 | 6.25 | 6.7 | 97500.0 | 6.7 |
| 2020-04-02 | 6.74 | 5.97 | 5.97 | 6.24 | 89900.0 | 6.24 |
| 2020-04-01 | 6.24 | 5.8 | 6.16 | 5.9 | 62200.0 | 5.9 |
| 2020-03-31 | 6.86 | 6.28 | 6.59 | 6.39 | 74400.0 | 6.39 |
| 2020-03-30 | 6.54 | 6.07 | 6.13 | 6.52 | 69500.0 | 6.52 |
| 2020-03-27 | 6.14 | 5.53 | 5.74 | 6.08 | 72600.0 | 6.08 |
| 2020-03-26 | 5.99 | 5.66 | 5.77 | 5.92 | 85100.0 | 5.92 |
| 2020-03-25 | 6.15 | 5.4 | 5.74 | 5.73 | 131100.0 | 5.73 |
| 2020-03-24 | 5.7 | 5.23 | 5.32 | 5.43 | 90000.0 | 5.43 |
| 2020-03-23 | 5.98 | 4.88 | 5.82 | 4.99 | 97200.0 | 4.99 |
| 2020-03-20 | 5.48 | 4.85 | 5.18 | 5.4 | 115200.0 | 5.4 |
| 2020-03-19 | 5.19 | 4.63 | 4.63 | 5.05 | 94400.0 | 5.05 |
| 2020-03-18 | 4.7 | 4.19 | 4.57 | 4.52 | 186400.0 | 4.52 |
| 2020-03-17 | 4.68 | 3.95 | 4.03 | 4.49 | 106200.0 | 4.49 |
| 2020-03-16 | 4.19 | 3.55 | 3.77 | 3.85 | 171700.0 | 3.85 |
| 2020-03-13 | 4.7 | 4.13 | 4.47 | 4.15 | 176900.0 | 4.15 |
| 2020-03-12 | 4.9 | 4.18 | 4.82 | 4.47 | 95400.0 | 4.47 |
| 2020-03-11 | 5.43 | 5.06 | 5.42 | 5.16 | 100700.0 | 5.16 |
| 2020-03-10 | 5.68 | 5.3 | 5.68 | 5.42 | 51300.0 | 5.42 |
| 2020-03-09 | 5.59 | 5.03 | 5.49 | 5.37 | 135100.0 | 5.37 |
| 2020-03-06 | 6.0 | 5.72 | 6.0 | 5.8 | 116500.0 | 5.8 |
| 2020-03-05 | 6.4 | 6.0 | 6.29 | 6.06 | 95400.0 | 6.06 |
| 2020-03-04 | 6.62 | 6.29 | 6.47 | 6.45 | 18900.0 | 6.45 |
| 2020-03-03 | 6.86 | 6.34 | 6.69 | 6.44 | 38600.0 | 6.44 |
| 2020-03-02 | 7.09 | 6.06 | 6.08 | 6.56 | 73300.0 | 6.56 |
| 2020-02-28 | 6.33 | 6.02 | 6.11 | 6.1 | 102100.0 | 6.1 |
| 2020-02-27 | 7.25 | 6.22 | 6.71 | 6.43 | 93800.0 | 6.43 |
| 2020-02-26 | 6.86 | 6.41 | 6.61 | 6.58 | 95800.0 | 6.58 |
| 2020-02-25 | 7.11 | 6.56 | 7.11 | 6.65 | 91900.0 | 6.65 |
| 2020-02-24 | 7.35 | 6.87 | 7.1 | 7.2 | 40500.0 | 7.2 |
| 2020-02-21 | 7.55 | 7.15 | 7.4 | 7.15 | 27900.0 | 7.15 |
| 2020-02-20 | 7.69 | 7.26 | 7.26 | 7.46 | 62200.0 | 7.46 |
| 2020-02-19 | 7.53 | 7.24 | 7.34 | 7.33 | 48300.0 | 7.33 |
| 2020-02-18 | 7.37 | 7.21 | 7.25 | 7.33 | 19100.0 | 7.33 |