| 名前 | ZAGG Inc Common Stock (Delaware) |
| ティッカー | ZAGG |
| 国 | United States |
| 上場年 | nan |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 4.25 | 4.21 | 4.25 | 4.24 | 377000.0 | 4.24 |
| 2021-02-12 | 4.26 | 4.19 | 4.2 | 4.26 | 222200.0 | 4.26 |
| 2021-02-11 | 4.24 | 4.2 | 4.23 | 4.22 | 403900.0 | 4.22 |
| 2021-02-10 | 4.24 | 4.2 | 4.24 | 4.21 | 550500.0 | 4.21 |
| 2021-02-09 | 4.31 | 4.18 | 4.29 | 4.22 | 1032700.0 | 4.22 |
| 2021-02-08 | 4.4 | 4.22 | 4.26 | 4.28 | 1277900.0 | 4.28 |
| 2021-02-05 | 4.24 | 4.2 | 4.24 | 4.22 | 258600.0 | 4.22 |
| 2021-02-04 | 4.24 | 4.19 | 4.21 | 4.23 | 356800.0 | 4.23 |
| 2021-02-03 | 4.21 | 4.14 | 4.19 | 4.21 | 715300.0 | 4.21 |
| 2021-02-02 | 4.24 | 4.2 | 4.24 | 4.2 | 525400.0 | 4.2 |
| 2021-02-01 | 4.24 | 4.15 | 4.17 | 4.24 | 731700.0 | 4.24 |
| 2021-01-29 | 4.19 | 4.13 | 4.16 | 4.16 | 881800.0 | 4.16 |
| 2021-01-28 | 4.19 | 4.11 | 4.19 | 4.15 | 936700.0 | 4.15 |
| 2021-01-27 | 4.26 | 4.18 | 4.22 | 4.18 | 1295400.0 | 4.18 |
| 2021-01-26 | 4.28 | 4.2 | 4.23 | 4.25 | 728400.0 | 4.25 |
| 2021-01-25 | 4.31 | 4.21 | 4.24 | 4.21 | 751600.0 | 4.21 |
| 2021-01-22 | 4.25 | 4.18 | 4.2 | 4.24 | 595800.0 | 4.24 |
| 2021-01-21 | 4.22 | 4.19 | 4.22 | 4.19 | 316400.0 | 4.19 |
| 2021-01-20 | 4.22 | 4.19 | 4.2 | 4.2 | 256900.0 | 4.2 |
| 2021-01-19 | 4.22 | 4.17 | 4.18 | 4.19 | 305700.0 | 4.19 |
| 2021-01-15 | 4.21 | 4.16 | 4.16 | 4.17 | 558700.0 | 4.17 |
| 2021-01-14 | 4.2 | 4.16 | 4.19 | 4.17 | 1169100.0 | 4.17 |
| 2021-01-13 | 4.19 | 4.14 | 4.16 | 4.16 | 726000.0 | 4.16 |
| 2021-01-12 | 4.2 | 4.15 | 4.15 | 4.18 | 311000.0 | 4.18 |
| 2021-01-11 | 4.2 | 4.11 | 4.14 | 4.16 | 445700.0 | 4.16 |
| 2021-01-08 | 4.17 | 4.11 | 4.14 | 4.14 | 595200.0 | 4.14 |
| 2021-01-07 | 4.15 | 4.11 | 4.12 | 4.14 | 270800.0 | 4.14 |
| 2021-01-06 | 4.19 | 4.1 | 4.14 | 4.11 | 378700.0 | 4.11 |
| 2021-01-05 | 4.17 | 4.12 | 4.13 | 4.12 | 550100.0 | 4.12 |
| 2021-01-04 | 4.19 | 4.11 | 4.17 | 4.14 | 490700.0 | 4.14 |
| 2020-12-31 | 4.2 | 4.1 | 4.12 | 4.17 | 366000.0 | 4.17 |
| 2020-12-30 | 4.15 | 4.05 | 4.13 | 4.13 | 726700.0 | 4.13 |
| 2020-12-29 | 4.21 | 4.11 | 4.19 | 4.13 | 1161600.0 | 4.13 |
| 2020-12-28 | 4.23 | 4.18 | 4.21 | 4.18 | 471300.0 | 4.18 |
| 2020-12-24 | 4.22 | 4.17 | 4.2 | 4.19 | 320500.0 | 4.19 |
| 2020-12-23 | 4.32 | 4.16 | 4.2 | 4.18 | 803600.0 | 4.18 |
| 2020-12-22 | 4.21 | 4.15 | 4.16 | 4.21 | 722500.0 | 4.21 |
| 2020-12-21 | 4.21 | 4.14 | 4.17 | 4.15 | 1604100.0 | 4.15 |
| 2020-12-18 | 4.21 | 4.13 | 4.2 | 4.18 | 945500.0 | 4.18 |
| 2020-12-17 | 4.21 | 4.17 | 4.2 | 4.2 | 493600.0 | 4.2 |
| 2020-12-16 | 4.23 | 4.19 | 4.2 | 4.2 | 1457200.0 | 4.2 |
| 2020-12-15 | 4.23 | 4.18 | 4.21 | 4.21 | 1926600.0 | 4.21 |
| 2020-12-14 | 4.25 | 4.18 | 4.19 | 4.21 | 2911400.0 | 4.21 |
| 2020-12-11 | 4.25 | 4.1 | 4.1 | 4.23 | 8402600.0 | 4.23 |
| 2020-12-10 | 4.1 | 3.97 | 3.97 | 4.0 | 285300.0 | 4.0 |
| 2020-12-09 | 4.18 | 3.99 | 4.01 | 4.04 | 428800.0 | 4.04 |
| 2020-12-08 | 4.13 | 3.98 | 4.07 | 4.0 | 592900.0 | 4.0 |
| 2020-12-07 | 4.16 | 3.89 | 4.04 | 4.11 | 616800.0 | 4.11 |
| 2020-12-04 | 4.08 | 3.92 | 3.95 | 4.08 | 834900.0 | 4.08 |
| 2020-12-03 | 4.15 | 3.67 | 3.71 | 3.9 | 1554800.0 | 3.9 |
| 2020-12-02 | 3.77 | 3.58 | 3.75 | 3.66 | 860100.0 | 3.66 |
| 2020-12-01 | 3.87 | 3.68 | 3.87 | 3.76 | 787000.0 | 3.76 |
| 2020-11-30 | 4.25 | 3.69 | 4.18 | 3.83 | 1146800.0 | 3.83 |
| 2020-11-27 | 4.18 | 3.76 | 4.01 | 4.12 | 1704800.0 | 4.12 |
| 2020-11-25 | 4.03 | 3.59 | 3.74 | 4.01 | 1600800.0 | 4.01 |
| 2020-11-24 | 3.78 | 3.48 | 3.56 | 3.73 | 1279800.0 | 3.73 |
| 2020-11-23 | 3.55 | 3.26 | 3.26 | 3.5 | 1358200.0 | 3.5 |
| 2020-11-20 | 3.32 | 3.17 | 3.25 | 3.28 | 620900.0 | 3.28 |
| 2020-11-19 | 3.3 | 3.19 | 3.22 | 3.26 | 229000.0 | 3.26 |
| 2020-11-18 | 3.33 | 3.17 | 3.27 | 3.23 | 545100.0 | 3.23 |
| 2020-11-17 | 3.37 | 3.18 | 3.35 | 3.22 | 537200.0 | 3.22 |
| 2020-11-16 | 3.48 | 3.31 | 3.43 | 3.34 | 348300.0 | 3.34 |
| 2020-11-13 | 3.45 | 3.36 | 3.41 | 3.37 | 297500.0 | 3.37 |
| 2020-11-12 | 3.45 | 3.25 | 3.31 | 3.36 | 475600.0 | 3.36 |
| 2020-11-11 | 3.39 | 3.26 | 3.32 | 3.32 | 265100.0 | 3.32 |
| 2020-11-10 | 3.59 | 3.23 | 3.5 | 3.33 | 992400.0 | 3.33 |
| 2020-11-09 | 3.53 | 3.22 | 3.25 | 3.4 | 1159300.0 | 3.4 |
| 2020-11-06 | 3.28 | 3.11 | 3.19 | 3.21 | 434100.0 | 3.21 |
| 2020-11-05 | 3.26 | 3.09 | 3.09 | 3.2 | 469400.0 | 3.2 |
| 2020-11-04 | 3.11 | 2.91 | 2.97 | 3.1 | 362100.0 | 3.1 |
| 2020-11-03 | 3.0 | 2.87 | 2.9 | 2.98 | 374900.0 | 2.98 |
| 2020-11-02 | 2.9 | 2.8 | 2.85 | 2.86 | 246600.0 | 2.86 |
| 2020-10-30 | 2.89 | 2.73 | 2.87 | 2.85 | 525200.0 | 2.85 |
| 2020-10-29 | 2.92 | 2.81 | 2.87 | 2.88 | 290400.0 | 2.88 |
| 2020-10-28 | 2.89 | 2.76 | 2.86 | 2.85 | 567300.0 | 2.85 |
| 2020-10-27 | 3.05 | 2.9 | 2.96 | 2.9 | 421300.0 | 2.9 |
| 2020-10-26 | 3.03 | 2.94 | 2.99 | 2.97 | 411200.0 | 2.97 |
| 2020-10-23 | 3.16 | 3.01 | 3.04 | 3.01 | 360300.0 | 3.01 |
| 2020-10-22 | 3.09 | 2.99 | 3.02 | 3.03 | 325100.0 | 3.03 |
| 2020-10-21 | 3.1 | 2.99 | 3.07 | 3.02 | 305200.0 | 3.02 |
| 2020-10-20 | 3.15 | 3.03 | 3.08 | 3.07 | 368600.0 | 3.07 |
| 2020-10-19 | 3.16 | 3.04 | 3.1 | 3.08 | 387900.0 | 3.08 |
| 2020-10-16 | 3.15 | 3.06 | 3.12 | 3.08 | 344600.0 | 3.08 |
| 2020-10-15 | 3.16 | 3.08 | 3.09 | 3.12 | 229800.0 | 3.12 |
| 2020-10-14 | 3.21 | 3.06 | 3.1 | 3.13 | 639600.0 | 3.13 |
| 2020-10-13 | 3.35 | 3.05 | 3.18 | 3.06 | 1522900.0 | 3.06 |
| 2020-10-12 | 3.32 | 3.07 | 3.32 | 3.14 | 744600.0 | 3.14 |
| 2020-10-09 | 3.3 | 3.09 | 3.13 | 3.27 | 1475200.0 | 3.27 |
| 2020-10-08 | 3.14 | 3.06 | 3.1 | 3.11 | 408800.0 | 3.11 |
| 2020-10-07 | 3.04 | 2.94 | 2.97 | 3.04 | 275100.0 | 3.04 |
| 2020-10-06 | 3.06 | 2.95 | 3.01 | 2.96 | 363900.0 | 2.96 |
| 2020-10-05 | 3.12 | 2.84 | 3.1 | 2.99 | 808400.0 | 2.99 |
| 2020-10-02 | 3.13 | 2.76 | 2.8 | 3.06 | 1483400.0 | 3.06 |
| 2020-10-01 | 2.9 | 2.72 | 2.81 | 2.85 | 899100.0 | 2.85 |
| 2020-09-30 | 2.94 | 2.8 | 2.91 | 2.8 | 830200.0 | 2.8 |
| 2020-09-29 | 3.26 | 2.89 | 2.95 | 2.98 | 1876000.0 | 2.98 |
| 2020-09-28 | 3.13 | 2.88 | 3.1 | 2.95 | 631200.0 | 2.95 |
| 2020-09-25 | 3.12 | 2.83 | 2.85 | 3.09 | 1591800.0 | 3.09 |
| 2020-09-24 | 2.92 | 2.78 | 2.91 | 2.84 | 342500.0 | 2.84 |
| 2020-09-23 | 3.07 | 2.82 | 2.96 | 2.91 | 554400.0 | 2.91 |
| 2020-09-22 | 3.0 | 2.93 | 2.97 | 2.96 | 285700.0 | 2.96 |
| 2020-09-21 | 3.04 | 2.94 | 3.03 | 2.97 | 308600.0 | 2.97 |
| 2020-09-18 | 3.15 | 3.03 | 3.11 | 3.1 | 371600.0 | 3.1 |
| 2020-09-17 | 3.2 | 3.05 | 3.1 | 3.12 | 560700.0 | 3.12 |
| 2020-09-16 | 3.14 | 3.0 | 3.04 | 3.06 | 314300.0 | 3.06 |
| 2020-09-15 | 3.05 | 2.98 | 3.01 | 3.04 | 415000.0 | 3.04 |
| 2020-09-14 | 3.14 | 2.97 | 3.04 | 3.01 | 530600.0 | 3.01 |
| 2020-09-11 | 3.07 | 2.91 | 3.06 | 3.01 | 686000.0 | 3.01 |
| 2020-09-10 | 3.2 | 3.06 | 3.13 | 3.07 | 406100.0 | 3.07 |
| 2020-09-09 | 3.21 | 3.12 | 3.2 | 3.13 | 277500.0 | 3.13 |
| 2020-09-08 | 3.28 | 3.13 | 3.18 | 3.17 | 507300.0 | 3.17 |
| 2020-09-04 | 3.34 | 3.15 | 3.32 | 3.23 | 688600.0 | 3.23 |
| 2020-09-03 | 3.38 | 3.23 | 3.27 | 3.31 | 608600.0 | 3.31 |
| 2020-09-02 | 3.45 | 3.23 | 3.4 | 3.29 | 622000.0 | 3.29 |
| 2020-09-01 | 3.4 | 3.15 | 3.18 | 3.37 | 841200.0 | 3.37 |
| 2020-08-31 | 3.24 | 3.09 | 3.2 | 3.18 | 634400.0 | 3.18 |
| 2020-08-28 | 3.23 | 3.12 | 3.2 | 3.18 | 723900.0 | 3.18 |
| 2020-08-27 | 3.44 | 3.07 | 3.44 | 3.18 | 1925800.0 | 3.18 |
| 2020-08-26 | 3.34 | 3.16 | 3.29 | 3.17 | 738200.0 | 3.17 |
| 2020-08-25 | 3.39 | 3.16 | 3.39 | 3.33 | 718600.0 | 3.33 |
| 2020-08-24 | 3.47 | 3.33 | 3.47 | 3.41 | 788100.0 | 3.41 |
| 2020-08-21 | 3.57 | 3.36 | 3.53 | 3.44 | 2414200.0 | 3.44 |
| 2020-08-20 | 3.68 | 3.48 | 3.67 | 3.5 | 972600.0 | 3.5 |
| 2020-08-19 | 3.78 | 3.5 | 3.5 | 3.64 | 2285600.0 | 3.64 |
| 2020-08-18 | 3.6 | 3.45 | 3.49 | 3.49 | 702100.0 | 3.49 |
| 2020-08-17 | 3.81 | 3.4 | 3.81 | 3.45 | 1498200.0 | 3.45 |
| 2020-08-14 | 3.87 | 3.36 | 3.58 | 3.78 | 2730000.0 | 3.78 |
| 2020-08-13 | 3.73 | 3.44 | 3.44 | 3.59 | 1103700.0 | 3.59 |
| 2020-08-12 | 3.58 | 3.29 | 3.44 | 3.31 | 559200.0 | 3.31 |
| 2020-08-11 | 3.74 | 3.33 | 3.53 | 3.43 | 1100500.0 | 3.43 |
| 2020-08-10 | 4.01 | 3.35 | 3.96 | 3.5 | 1861400.0 | 3.5 |
| 2020-08-07 | 4.13 | 3.27 | 3.27 | 3.98 | 3974400.0 | 3.98 |
| 2020-08-06 | 3.7 | 3.2 | 3.52 | 3.24 | 1274500.0 | 3.24 |
| 2020-08-05 | 4.16 | 3.12 | 3.2 | 3.72 | 5880300.0 | 3.72 |
| 2020-08-04 | 3.15 | 2.93 | 2.93 | 3.06 | 868600.0 | 3.06 |
| 2020-08-03 | 3.05 | 2.79 | 2.85 | 2.95 | 826700.0 | 2.95 |
| 2020-07-31 | 2.85 | 2.66 | 2.77 | 2.85 | 442200.0 | 2.85 |
| 2020-07-30 | 2.82 | 2.7 | 2.82 | 2.71 | 843300.0 | 2.71 |
| 2020-07-29 | 2.9 | 2.77 | 2.82 | 2.83 | 872200.0 | 2.83 |
| 2020-07-28 | 2.9 | 2.75 | 2.9 | 2.75 | 633600.0 | 2.75 |
| 2020-07-27 | 2.97 | 2.87 | 2.95 | 2.9 | 292800.0 | 2.9 |
| 2020-07-24 | 3.04 | 2.88 | 3.0 | 2.94 | 544200.0 | 2.94 |
| 2020-07-23 | 3.1 | 2.95 | 2.99 | 2.99 | 476000.0 | 2.99 |
| 2020-07-22 | 3.19 | 2.97 | 3.05 | 2.98 | 496000.0 | 2.98 |
| 2020-07-21 | 3.07 | 2.96 | 3.0 | 3.07 | 562300.0 | 3.07 |
| 2020-07-20 | 3.0 | 2.89 | 3.0 | 2.98 | 451900.0 | 2.98 |
| 2020-07-17 | 3.02 | 2.95 | 3.02 | 2.96 | 180500.0 | 2.96 |
| 2020-07-16 | 3.09 | 2.92 | 2.97 | 3.0 | 367700.0 | 3.0 |
| 2020-07-15 | 3.05 | 2.87 | 2.93 | 2.99 | 620300.0 | 2.99 |
| 2020-07-14 | 2.92 | 2.78 | 2.92 | 2.86 | 667500.0 | 2.86 |
| 2020-07-13 | 3.13 | 2.9 | 3.1 | 2.91 | 1153400.0 | 2.91 |
| 2020-07-10 | 3.06 | 2.86 | 2.94 | 3.05 | 1246300.0 | 3.05 |
| 2020-07-09 | 3.04 | 2.88 | 3.01 | 2.93 | 784500.0 | 2.93 |
| 2020-07-08 | 3.09 | 2.95 | 3.0 | 2.99 | 494800.0 | 2.99 |
| 2020-07-07 | 3.08 | 2.96 | 3.05 | 3.01 | 506900.0 | 3.01 |
| 2020-07-06 | 3.26 | 3.06 | 3.15 | 3.07 | 1098000.0 | 3.07 |
| 2020-07-02 | 3.18 | 3.03 | 3.1 | 3.05 | 557500.0 | 3.05 |
| 2020-07-01 | 3.17 | 2.96 | 3.14 | 2.98 | 665800.0 | 2.98 |
| 2020-06-30 | 3.27 | 2.99 | 3.03 | 3.14 | 1326200.0 | 3.14 |
| 2020-06-29 | 3.07 | 2.8 | 2.9 | 2.99 | 825300.0 | 2.99 |
| 2020-06-26 | 3.03 | 2.79 | 2.99 | 2.86 | 4208400.0 | 2.86 |
| 2020-06-25 | 3.1 | 2.81 | 3.07 | 2.94 | 1622100.0 | 2.94 |
| 2020-06-24 | 3.12 | 2.9 | 3.11 | 2.99 | 1264900.0 | 2.99 |
| 2020-06-23 | 3.23 | 2.96 | 3.02 | 3.11 | 1022200.0 | 3.11 |
| 2020-06-22 | 3.17 | 2.9 | 3.17 | 2.99 | 688600.0 | 2.99 |
| 2020-06-19 | 3.2 | 2.88 | 3.01 | 3.14 | 1280700.0 | 3.14 |
| 2020-06-18 | 3.06 | 2.9 | 3.03 | 2.99 | 619000.0 | 2.99 |
| 2020-06-17 | 3.17 | 3.0 | 3.17 | 3.04 | 513700.0 | 3.04 |
| 2020-06-16 | 3.38 | 3.09 | 3.37 | 3.15 | 506900.0 | 3.15 |
| 2020-06-15 | 3.18 | 3.01 | 3.08 | 3.13 | 827400.0 | 3.13 |
| 2020-06-12 | 3.47 | 3.08 | 3.47 | 3.28 | 778300.0 | 3.28 |
| 2020-06-11 | 3.52 | 3.05 | 3.3 | 3.11 | 771300.0 | 3.11 |
| 2020-06-10 | 4.05 | 3.48 | 3.89 | 3.61 | 1104100.0 | 3.61 |
| 2020-06-09 | 4.1 | 3.7 | 3.83 | 3.91 | 1057800.0 | 3.91 |
| 2020-06-08 | 4.6 | 3.32 | 3.36 | 4.49 | 2910600.0 | 4.49 |
| 2020-06-05 | 3.28 | 3.05 | 3.06 | 3.17 | 1095900.0 | 3.17 |
| 2020-06-04 | 3.09 | 2.92 | 3.0 | 2.94 | 573800.0 | 2.94 |
| 2020-06-03 | 3.09 | 2.92 | 2.93 | 3.0 | 553500.0 | 3.0 |
| 2020-06-02 | 2.98 | 2.78 | 2.78 | 2.88 | 449400.0 | 2.88 |
| 2020-06-01 | 2.98 | 2.75 | 2.88 | 2.75 | 890900.0 | 2.75 |
| 2020-05-29 | 3.01 | 2.72 | 3.0 | 2.99 | 896100.0 | 2.99 |
| 2020-05-28 | 3.24 | 3.04 | 3.21 | 3.1 | 1001400.0 | 3.1 |
| 2020-05-27 | 3.29 | 3.09 | 3.21 | 3.2 | 745800.0 | 3.2 |
| 2020-05-26 | 3.21 | 3.07 | 3.1 | 3.11 | 508400.0 | 3.11 |
| 2020-05-22 | 3.09 | 2.87 | 2.98 | 3.01 | 361400.0 | 3.01 |
| 2020-05-21 | 3.05 | 2.89 | 2.93 | 2.95 | 186100.0 | 2.95 |
| 2020-05-20 | 3.02 | 2.89 | 2.92 | 2.93 | 194800.0 | 2.93 |
| 2020-05-19 | 3.01 | 2.86 | 2.92 | 2.89 | 256800.0 | 2.89 |
| 2020-05-18 | 3.05 | 2.89 | 2.98 | 2.93 | 389000.0 | 2.93 |
| 2020-05-15 | 2.91 | 2.78 | 2.81 | 2.86 | 196700.0 | 2.86 |
| 2020-05-14 | 2.89 | 2.62 | 2.82 | 2.83 | 222600.0 | 2.83 |
| 2020-05-13 | 3.0 | 2.71 | 3.0 | 2.81 | 486200.0 | 2.81 |
| 2020-05-12 | 3.11 | 2.9 | 2.95 | 3.01 | 306800.0 | 3.01 |
| 2020-05-11 | 3.13 | 2.9 | 3.13 | 2.9 | 430600.0 | 2.9 |
| 2020-05-08 | 3.17 | 3.07 | 3.14 | 3.1 | 254700.0 | 3.1 |
| 2020-05-07 | 3.15 | 3.01 | 3.09 | 3.11 | 166500.0 | 3.11 |
| 2020-05-06 | 3.17 | 2.98 | 3.09 | 3.04 | 198800.0 | 3.04 |
| 2020-05-05 | 3.37 | 3.08 | 3.2 | 3.1 | 239800.0 | 3.1 |
| 2020-05-04 | 3.23 | 3.06 | 3.18 | 3.18 | 167200.0 | 3.18 |
| 2020-05-01 | 3.29 | 3.13 | 3.29 | 3.2 | 420900.0 | 3.2 |
| 2020-04-30 | 3.44 | 3.26 | 3.4 | 3.3 | 454200.0 | 3.3 |
| 2020-04-29 | 3.51 | 3.38 | 3.49 | 3.4 | 494600.0 | 3.4 |
| 2020-04-28 | 3.51 | 3.28 | 3.49 | 3.4 | 311400.0 | 3.4 |
| 2020-04-27 | 3.41 | 3.34 | 3.4 | 3.38 | 432600.0 | 3.38 |
| 2020-04-24 | 3.37 | 3.24 | 3.35 | 3.35 | 188300.0 | 3.35 |
| 2020-04-23 | 3.43 | 3.3 | 3.37 | 3.33 | 269800.0 | 3.33 |
| 2020-04-22 | 3.43 | 3.3 | 3.43 | 3.35 | 219100.0 | 3.35 |
| 2020-04-21 | 3.37 | 3.12 | 3.19 | 3.34 | 283200.0 | 3.34 |
| 2020-04-20 | 3.45 | 3.23 | 3.4 | 3.31 | 513000.0 | 3.31 |
| 2020-04-17 | 3.65 | 3.36 | 3.6 | 3.39 | 550800.0 | 3.39 |
| 2020-04-16 | 3.59 | 3.34 | 3.49 | 3.38 | 577300.0 | 3.38 |
| 2020-04-15 | 3.65 | 3.25 | 3.47 | 3.47 | 468500.0 | 3.47 |
| 2020-04-14 | 3.54 | 3.36 | 3.42 | 3.53 | 415500.0 | 3.53 |
| 2020-04-13 | 3.48 | 3.17 | 3.32 | 3.32 | 593500.0 | 3.32 |
| 2020-04-09 | 3.4 | 3.21 | 3.32 | 3.32 | 562600.0 | 3.32 |
| 2020-04-08 | 3.35 | 3.03 | 3.07 | 3.19 | 489600.0 | 3.19 |
| 2020-04-07 | 3.37 | 2.91 | 3.14 | 3.0 | 675800.0 | 3.0 |
| 2020-04-06 | 3.15 | 2.83 | 2.87 | 3.06 | 522100.0 | 3.06 |
| 2020-04-03 | 2.9 | 2.5 | 2.76 | 2.73 | 538100.0 | 2.73 |
| 2020-04-02 | 2.94 | 2.7 | 2.71 | 2.79 | 415000.0 | 2.79 |
| 2020-04-01 | 3.1 | 2.7 | 2.98 | 2.71 | 643100.0 | 2.71 |
| 2020-03-31 | 3.54 | 3.1 | 3.47 | 3.11 | 623100.0 | 3.11 |
| 2020-03-30 | 3.45 | 3.04 | 3.26 | 3.45 | 1022200.0 | 3.45 |
| 2020-03-27 | 3.35 | 3.01 | 3.3 | 3.18 | 407500.0 | 3.18 |
| 2020-03-26 | 3.44 | 2.91 | 3.1 | 3.43 | 779100.0 | 3.43 |
| 2020-03-25 | 3.51 | 3.0 | 3.33 | 3.08 | 556500.0 | 3.08 |
| 2020-03-24 | 3.44 | 3.0 | 3.07 | 3.18 | 1216400.0 | 3.18 |
| 2020-03-23 | 2.95 | 2.4 | 2.54 | 2.95 | 893100.0 | 2.95 |
| 2020-03-20 | 2.96 | 2.44 | 2.71 | 2.57 | 943900.0 | 2.57 |
| 2020-03-19 | 2.96 | 2.17 | 2.25 | 2.65 | 1180500.0 | 2.65 |
| 2020-03-18 | 2.57 | 2.06 | 2.52 | 2.1 | 662000.0 | 2.1 |
| 2020-03-17 | 2.65 | 2.42 | 2.65 | 2.64 | 855100.0 | 2.64 |
| 2020-03-16 | 2.93 | 2.43 | 2.85 | 2.46 | 1481600.0 | 2.46 |
| 2020-03-13 | 3.38 | 2.65 | 3.2 | 2.92 | 1922500.0 | 2.92 |
| 2020-03-12 | 3.2 | 2.42 | 2.85 | 2.43 | 2621000.0 | 2.43 |
| 2020-03-11 | 6.24 | 5.27 | 6.12 | 5.33 | 825600.0 | 5.33 |
| 2020-03-10 | 6.25 | 5.8 | 6.07 | 6.23 | 470500.0 | 6.23 |
| 2020-03-09 | 6.04 | 5.7 | 6.0 | 5.86 | 754600.0 | 5.86 |
| 2020-03-06 | 6.65 | 6.25 | 6.31 | 6.44 | 387500.0 | 6.44 |
| 2020-03-05 | 6.59 | 6.2 | 6.3 | 6.57 | 533300.0 | 6.57 |
| 2020-03-04 | 7.0 | 6.19 | 6.94 | 6.52 | 577800.0 | 6.52 |
| 2020-03-03 | 7.07 | 6.61 | 7.05 | 6.77 | 714100.0 | 6.77 |
| 2020-03-02 | 6.94 | 6.46 | 6.69 | 6.93 | 531900.0 | 6.93 |
| 2020-02-28 | 7.11 | 6.5 | 6.55 | 6.72 | 734800.0 | 6.72 |
| 2020-02-27 | 7.21 | 6.75 | 7.04 | 6.84 | 330300.0 | 6.84 |
| 2020-02-26 | 7.61 | 7.06 | 7.17 | 7.34 | 548300.0 | 7.34 |
| 2020-02-25 | 8.15 | 7.09 | 8.04 | 7.1 | 537000.0 | 7.1 |
| 2020-02-24 | 8.23 | 7.63 | 8.03 | 8.0 | 484400.0 | 8.0 |
| 2020-02-21 | 8.62 | 8.32 | 8.57 | 8.41 | 417600.0 | 8.41 |
| 2020-02-20 | 8.69 | 8.16 | 8.37 | 8.58 | 739800.0 | 8.58 |
| 2020-02-19 | 8.7 | 7.83 | 7.88 | 8.37 | 649600.0 | 8.37 |
| 2020-02-18 | 8.4 | 7.76 | 8.37 | 7.83 | 501900.0 | 7.83 |