| 名前 | Zix Corporation Common Stock |
| ティッカー | ZIXI |
| 国 | United States |
| 上場年 | nan |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 10.17 | 9.68 | 10.0 | 9.81 | 615600.0 | 9.81 |
| 2021-02-12 | 10.08 | 9.65 | 9.83 | 10.02 | 397300.0 | 10.02 |
| 2021-02-11 | 10.13 | 9.74 | 10.06 | 9.88 | 480100.0 | 9.88 |
| 2021-02-10 | 10.27 | 9.75 | 10.19 | 10.0 | 647900.0 | 10.0 |
| 2021-02-09 | 10.2 | 9.67 | 9.88 | 10.09 | 730700.0 | 10.09 |
| 2021-02-08 | 10.15 | 9.76 | 9.84 | 9.96 | 890200.0 | 9.96 |
| 2021-02-05 | 9.82 | 8.99 | 9.01 | 9.77 | 1097500.0 | 9.77 |
| 2021-02-04 | 8.94 | 8.7 | 8.81 | 8.9 | 773400.0 | 8.9 |
| 2021-02-03 | 9.12 | 8.73 | 8.93 | 8.78 | 443700.0 | 8.78 |
| 2021-02-02 | 9.12 | 8.55 | 8.59 | 8.88 | 677300.0 | 8.88 |
| 2021-02-01 | 8.35 | 8.14 | 8.29 | 8.32 | 357500.0 | 8.32 |
| 2021-01-29 | 8.62 | 8.12 | 8.44 | 8.15 | 444200.0 | 8.15 |
| 2021-01-28 | 8.47 | 8.17 | 8.41 | 8.41 | 597100.0 | 8.41 |
| 2021-01-27 | 8.47 | 8.13 | 8.47 | 8.35 | 658900.0 | 8.35 |
| 2021-01-26 | 8.83 | 8.42 | 8.51 | 8.57 | 471800.0 | 8.57 |
| 2021-01-25 | 8.61 | 8.23 | 8.5 | 8.45 | 442200.0 | 8.45 |
| 2021-01-22 | 8.49 | 8.15 | 8.37 | 8.49 | 578200.0 | 8.49 |
| 2021-01-21 | 8.65 | 8.23 | 8.64 | 8.38 | 474400.0 | 8.38 |
| 2021-01-20 | 8.7 | 8.27 | 8.33 | 8.66 | 752100.0 | 8.66 |
| 2021-01-19 | 8.9 | 8.24 | 8.85 | 8.29 | 775100.0 | 8.29 |
| 2021-01-15 | 9.07 | 8.65 | 8.75 | 8.79 | 947800.0 | 8.79 |
| 2021-01-14 | 8.86 | 8.45 | 8.46 | 8.77 | 625900.0 | 8.77 |
| 2021-01-13 | 8.62 | 8.41 | 8.62 | 8.45 | 380200.0 | 8.45 |
| 2021-01-12 | 8.69 | 8.45 | 8.6 | 8.57 | 376900.0 | 8.57 |
| 2021-01-11 | 8.59 | 8.27 | 8.51 | 8.58 | 488400.0 | 8.58 |
| 2021-01-08 | 8.72 | 8.48 | 8.51 | 8.6 | 492600.0 | 8.6 |
| 2021-01-07 | 8.57 | 8.27 | 8.4 | 8.49 | 328400.0 | 8.49 |
| 2021-01-06 | 8.46 | 8.18 | 8.4 | 8.36 | 459500.0 | 8.36 |
| 2021-01-05 | 8.5 | 8.28 | 8.33 | 8.33 | 406700.0 | 8.33 |
| 2021-01-04 | 8.72 | 8.08 | 8.72 | 8.33 | 413800.0 | 8.33 |
| 2020-12-31 | 8.65 | 8.43 | 8.55 | 8.63 | 331700.0 | 8.63 |
| 2020-12-30 | 8.58 | 8.35 | 8.49 | 8.54 | 414400.0 | 8.54 |
| 2020-12-29 | 8.79 | 8.23 | 8.77 | 8.43 | 614000.0 | 8.43 |
| 2020-12-28 | 9.09 | 8.73 | 8.91 | 8.76 | 441100.0 | 8.76 |
| 2020-12-24 | 9.01 | 8.75 | 8.93 | 8.81 | 260000.0 | 8.81 |
| 2020-12-23 | 9.46 | 8.8 | 9.09 | 8.85 | 680700.0 | 8.85 |
| 2020-12-22 | 9.12 | 8.32 | 8.38 | 9.03 | 722200.0 | 9.03 |
| 2020-12-21 | 8.61 | 8.06 | 8.32 | 8.33 | 715000.0 | 8.33 |
| 2020-12-18 | 8.41 | 7.59 | 7.59 | 8.41 | 2300300.0 | 8.41 |
| 2020-12-17 | 7.64 | 7.47 | 7.52 | 7.53 | 642200.0 | 7.53 |
| 2020-12-16 | 7.64 | 7.38 | 7.47 | 7.45 | 440800.0 | 7.45 |
| 2020-12-15 | 7.54 | 7.29 | 7.4 | 7.39 | 372300.0 | 7.39 |
| 2020-12-14 | 7.67 | 7.36 | 7.55 | 7.37 | 797700.0 | 7.37 |
| 2020-12-11 | 7.6 | 7.37 | 7.37 | 7.55 | 338600.0 | 7.55 |
| 2020-12-10 | 7.41 | 7.12 | 7.28 | 7.38 | 433000.0 | 7.38 |
| 2020-12-09 | 7.7 | 7.26 | 7.66 | 7.29 | 607800.0 | 7.29 |
| 2020-12-08 | 7.67 | 7.43 | 7.55 | 7.66 | 608900.0 | 7.66 |
| 2020-12-07 | 7.7 | 7.36 | 7.55 | 7.63 | 553500.0 | 7.63 |
| 2020-12-04 | 7.56 | 7.19 | 7.24 | 7.55 | 593300.0 | 7.55 |
| 2020-12-03 | 7.33 | 7.16 | 7.22 | 7.17 | 480000.0 | 7.17 |
| 2020-12-02 | 7.21 | 6.98 | 7.13 | 7.19 | 430000.0 | 7.19 |
| 2020-12-01 | 7.28 | 7.08 | 7.28 | 7.21 | 331700.0 | 7.21 |
| 2020-11-30 | 7.33 | 7.09 | 7.23 | 7.2 | 790600.0 | 7.2 |
| 2020-11-27 | 7.3 | 7.15 | 7.18 | 7.26 | 240100.0 | 7.26 |
| 2020-11-25 | 7.22 | 7.07 | 7.16 | 7.11 | 500700.0 | 7.11 |
| 2020-11-24 | 7.42 | 7.09 | 7.34 | 7.18 | 561200.0 | 7.18 |
| 2020-11-23 | 7.31 | 7.1 | 7.28 | 7.25 | 692500.0 | 7.25 |
| 2020-11-20 | 7.32 | 7.05 | 7.1 | 7.19 | 615400.0 | 7.19 |
| 2020-11-19 | 7.31 | 7.07 | 7.12 | 7.14 | 714900.0 | 7.14 |
| 2020-11-18 | 7.17 | 6.88 | 6.89 | 7.11 | 728900.0 | 7.11 |
| 2020-11-17 | 6.9 | 6.73 | 6.84 | 6.89 | 547400.0 | 6.89 |
| 2020-11-16 | 6.93 | 6.73 | 6.93 | 6.88 | 577000.0 | 6.88 |
| 2020-11-13 | 6.94 | 6.65 | 6.9 | 6.76 | 495000.0 | 6.76 |
| 2020-11-12 | 6.93 | 6.63 | 6.7 | 6.79 | 462000.0 | 6.79 |
| 2020-11-11 | 6.89 | 6.58 | 6.7 | 6.7 | 1172000.0 | 6.7 |
| 2020-11-10 | 7.95 | 6.61 | 7.5 | 6.68 | 1899700.0 | 6.68 |
| 2020-11-09 | 7.43 | 6.92 | 6.93 | 7.06 | 882300.0 | 7.06 |
| 2020-11-06 | 7.18 | 6.66 | 7.18 | 6.71 | 608900.0 | 6.71 |
| 2020-11-05 | 7.25 | 6.89 | 6.91 | 7.19 | 855700.0 | 7.19 |
| 2020-11-04 | 6.92 | 6.63 | 6.63 | 6.82 | 451700.0 | 6.82 |
| 2020-11-03 | 6.95 | 6.3 | 6.31 | 6.9 | 623400.0 | 6.9 |
| 2020-11-02 | 6.28 | 6.09 | 6.13 | 6.23 | 357300.0 | 6.23 |
| 2020-10-30 | 6.54 | 6.05 | 6.54 | 6.13 | 477600.0 | 6.13 |
| 2020-10-29 | 6.6 | 6.19 | 6.32 | 6.53 | 565100.0 | 6.53 |
| 2020-10-28 | 6.39 | 6.1 | 6.26 | 6.35 | 480900.0 | 6.35 |
| 2020-10-27 | 6.52 | 6.33 | 6.37 | 6.42 | 248900.0 | 6.42 |
| 2020-10-26 | 6.57 | 6.25 | 6.41 | 6.45 | 541600.0 | 6.45 |
| 2020-10-23 | 6.51 | 6.31 | 6.51 | 6.5 | 193400.0 | 6.5 |
| 2020-10-22 | 6.53 | 6.21 | 6.25 | 6.46 | 494500.0 | 6.46 |
| 2020-10-21 | 6.65 | 6.24 | 6.58 | 6.25 | 361400.0 | 6.25 |
| 2020-10-20 | 6.86 | 6.58 | 6.86 | 6.6 | 282700.0 | 6.6 |
| 2020-10-19 | 6.9 | 6.67 | 6.88 | 6.8 | 588400.0 | 6.8 |
| 2020-10-16 | 7.06 | 6.71 | 6.72 | 6.82 | 1208700.0 | 6.82 |
| 2020-10-15 | 6.77 | 6.5 | 6.55 | 6.72 | 489700.0 | 6.72 |
| 2020-10-14 | 6.83 | 6.52 | 6.8 | 6.65 | 562000.0 | 6.65 |
| 2020-10-13 | 6.89 | 6.67 | 6.69 | 6.78 | 519100.0 | 6.78 |
| 2020-10-12 | 6.77 | 6.53 | 6.56 | 6.65 | 449000.0 | 6.65 |
| 2020-10-09 | 6.69 | 6.35 | 6.36 | 6.54 | 537800.0 | 6.54 |
| 2020-10-08 | 6.48 | 6.27 | 6.37 | 6.34 | 396300.0 | 6.34 |
| 2020-10-07 | 6.31 | 6.02 | 6.1 | 6.29 | 529300.0 | 6.29 |
| 2020-10-06 | 6.3 | 6.05 | 6.08 | 6.09 | 440000.0 | 6.09 |
| 2020-10-05 | 6.07 | 5.87 | 5.87 | 6.05 | 289100.0 | 6.05 |
| 2020-10-02 | 5.92 | 5.76 | 5.78 | 5.83 | 439100.0 | 5.83 |
| 2020-10-01 | 5.99 | 5.88 | 5.9 | 5.96 | 258000.0 | 5.96 |
| 2020-09-30 | 6.03 | 5.79 | 5.88 | 5.84 | 288900.0 | 5.84 |
| 2020-09-29 | 5.92 | 5.77 | 5.92 | 5.85 | 614300.0 | 5.85 |
| 2020-09-28 | 6.02 | 5.67 | 5.78 | 5.93 | 596600.0 | 5.93 |
| 2020-09-25 | 5.76 | 5.43 | 5.43 | 5.69 | 511000.0 | 5.69 |
| 2020-09-24 | 5.89 | 5.41 | 5.89 | 5.41 | 756700.0 | 5.41 |
| 2020-09-23 | 5.99 | 5.82 | 5.94 | 5.92 | 641600.0 | 5.92 |
| 2020-09-22 | 6.05 | 5.81 | 5.97 | 5.97 | 430700.0 | 5.97 |
| 2020-09-21 | 6.2 | 5.77 | 6.14 | 5.9 | 734400.0 | 5.9 |
| 2020-09-18 | 6.33 | 5.75 | 5.85 | 6.31 | 2055700.0 | 6.31 |
| 2020-09-17 | 5.81 | 5.58 | 5.63 | 5.78 | 580600.0 | 5.78 |
| 2020-09-16 | 5.83 | 5.57 | 5.66 | 5.72 | 521100.0 | 5.72 |
| 2020-09-15 | 5.72 | 5.59 | 5.62 | 5.64 | 393500.0 | 5.64 |
| 2020-09-14 | 5.67 | 5.42 | 5.49 | 5.6 | 538600.0 | 5.6 |
| 2020-09-11 | 5.62 | 5.34 | 5.6 | 5.4 | 536300.0 | 5.4 |
| 2020-09-10 | 5.83 | 5.51 | 5.51 | 5.56 | 889000.0 | 5.56 |
| 2020-09-09 | 5.6 | 5.34 | 5.6 | 5.45 | 669700.0 | 5.45 |
| 2020-09-08 | 5.67 | 5.33 | 5.63 | 5.54 | 740600.0 | 5.54 |
| 2020-09-04 | 5.94 | 5.24 | 5.91 | 5.62 | 1367300.0 | 5.62 |
| 2020-09-03 | 6.22 | 5.8 | 6.16 | 5.87 | 947700.0 | 5.87 |
| 2020-09-02 | 6.21 | 5.98 | 6.09 | 6.19 | 1021500.0 | 6.19 |
| 2020-09-01 | 6.17 | 6.0 | 6.01 | 6.16 | 725400.0 | 6.16 |
| 2020-08-31 | 6.12 | 5.95 | 6.11 | 6.06 | 744400.0 | 6.06 |
| 2020-08-28 | 6.15 | 5.92 | 6.01 | 6.13 | 957800.0 | 6.13 |
| 2020-08-27 | 6.12 | 5.96 | 6.1 | 6.01 | 651600.0 | 6.01 |
| 2020-08-26 | 6.22 | 6.06 | 6.1 | 6.11 | 749300.0 | 6.11 |
| 2020-08-25 | 6.19 | 5.94 | 6.13 | 6.13 | 997100.0 | 6.13 |
| 2020-08-24 | 6.34 | 6.11 | 6.31 | 6.18 | 693800.0 | 6.18 |
| 2020-08-21 | 6.39 | 6.2 | 6.35 | 6.28 | 535800.0 | 6.28 |
| 2020-08-20 | 6.36 | 6.17 | 6.23 | 6.35 | 541900.0 | 6.35 |
| 2020-08-19 | 6.32 | 6.18 | 6.22 | 6.3 | 821300.0 | 6.3 |
| 2020-08-18 | 6.29 | 6.07 | 6.19 | 6.26 | 1287300.0 | 6.26 |
| 2020-08-17 | 6.28 | 6.03 | 6.23 | 6.16 | 781400.0 | 6.16 |
| 2020-08-14 | 6.31 | 6.06 | 6.27 | 6.24 | 945600.0 | 6.24 |
| 2020-08-13 | 6.44 | 6.13 | 6.13 | 6.33 | 1307500.0 | 6.33 |
| 2020-08-12 | 6.49 | 6.05 | 6.05 | 6.13 | 2444700.0 | 6.13 |
| 2020-08-11 | 6.05 | 5.82 | 5.92 | 5.88 | 1606700.0 | 5.88 |
| 2020-08-10 | 6.16 | 5.83 | 6.07 | 5.87 | 1305800.0 | 5.87 |
| 2020-08-07 | 6.21 | 5.83 | 6.0 | 6.03 | 1865600.0 | 6.03 |
| 2020-08-06 | 7.17 | 5.77 | 7.1 | 5.94 | 4644300.0 | 5.94 |
| 2020-08-05 | 7.79 | 7.43 | 7.75 | 7.69 | 1683900.0 | 7.69 |
| 2020-08-04 | 7.63 | 7.37 | 7.55 | 7.63 | 847900.0 | 7.63 |
| 2020-08-03 | 7.57 | 7.12 | 7.32 | 7.53 | 1102800.0 | 7.53 |
| 2020-07-31 | 7.2 | 6.81 | 6.96 | 7.12 | 1142700.0 | 7.12 |
| 2020-07-30 | 6.91 | 6.57 | 6.7 | 6.85 | 577300.0 | 6.85 |
| 2020-07-29 | 6.79 | 6.35 | 6.47 | 6.73 | 755900.0 | 6.73 |
| 2020-07-28 | 6.5 | 6.35 | 6.36 | 6.41 | 587800.0 | 6.41 |
| 2020-07-27 | 6.43 | 6.25 | 6.25 | 6.41 | 429100.0 | 6.41 |
| 2020-07-24 | 6.42 | 6.2 | 6.41 | 6.23 | 592400.0 | 6.23 |
| 2020-07-23 | 6.61 | 6.21 | 6.25 | 6.41 | 822400.0 | 6.41 |
| 2020-07-22 | 6.56 | 6.25 | 6.45 | 6.31 | 1091700.0 | 6.31 |
| 2020-07-21 | 6.87 | 6.45 | 6.6 | 6.46 | 1339400.0 | 6.46 |
| 2020-07-20 | 6.73 | 6.28 | 6.7 | 6.48 | 1373900.0 | 6.48 |
| 2020-07-17 | 6.72 | 6.1 | 6.24 | 6.71 | 2736300.0 | 6.71 |
| 2020-07-16 | 6.32 | 5.97 | 6.32 | 6.24 | 2182500.0 | 6.24 |
| 2020-07-15 | 6.43 | 6.13 | 6.28 | 6.41 | 1169800.0 | 6.41 |
| 2020-07-14 | 6.37 | 6.11 | 6.19 | 6.18 | 815900.0 | 6.18 |
| 2020-07-13 | 6.98 | 6.1 | 6.96 | 6.18 | 2238100.0 | 6.18 |
| 2020-07-10 | 7.05 | 6.79 | 6.93 | 6.93 | 479600.0 | 6.93 |
| 2020-07-09 | 6.98 | 6.66 | 6.75 | 6.93 | 798900.0 | 6.93 |
| 2020-07-08 | 6.81 | 6.6 | 6.73 | 6.76 | 761900.0 | 6.76 |
| 2020-07-07 | 6.98 | 6.71 | 6.91 | 6.73 | 562900.0 | 6.73 |
| 2020-07-06 | 7.12 | 6.89 | 7.12 | 6.98 | 489700.0 | 6.98 |
| 2020-07-02 | 7.23 | 6.88 | 7.17 | 6.95 | 567300.0 | 6.95 |
| 2020-07-01 | 7.05 | 6.83 | 6.92 | 7.02 | 745800.0 | 7.02 |
| 2020-06-30 | 6.98 | 6.52 | 6.68 | 6.9 | 902400.0 | 6.9 |
| 2020-06-29 | 6.8 | 6.25 | 6.37 | 6.66 | 1017700.0 | 6.66 |
| 2020-06-26 | 6.63 | 6.2 | 6.29 | 6.2 | 1177600.0 | 6.2 |
| 2020-06-25 | 6.59 | 6.34 | 6.45 | 6.4 | 919100.0 | 6.4 |
| 2020-06-24 | 6.84 | 6.41 | 6.78 | 6.56 | 576900.0 | 6.56 |
| 2020-06-23 | 7.08 | 6.86 | 6.92 | 6.87 | 854800.0 | 6.87 |
| 2020-06-22 | 7.27 | 6.75 | 7.18 | 6.94 | 926200.0 | 6.94 |
| 2020-06-19 | 7.42 | 6.95 | 7.05 | 7.2 | 1870600.0 | 7.2 |
| 2020-06-18 | 7.07 | 6.84 | 6.94 | 6.96 | 628600.0 | 6.96 |
| 2020-06-17 | 7.32 | 6.98 | 7.15 | 7.05 | 652400.0 | 7.05 |
| 2020-06-16 | 7.22 | 6.69 | 6.75 | 7.08 | 822200.0 | 7.08 |
| 2020-06-15 | 6.72 | 6.19 | 6.31 | 6.54 | 690300.0 | 6.54 |
| 2020-06-12 | 6.74 | 6.25 | 6.55 | 6.48 | 806000.0 | 6.48 |
| 2020-06-11 | 6.94 | 6.31 | 6.9 | 6.32 | 1051700.0 | 6.32 |
| 2020-06-10 | 7.62 | 7.11 | 7.52 | 7.21 | 858400.0 | 7.21 |
| 2020-06-09 | 7.74 | 7.41 | 7.46 | 7.5 | 618800.0 | 7.5 |
| 2020-06-08 | 7.71 | 7.37 | 7.44 | 7.67 | 582500.0 | 7.67 |
| 2020-06-05 | 7.57 | 7.28 | 7.33 | 7.36 | 951900.0 | 7.36 |
| 2020-06-04 | 7.36 | 7.15 | 7.29 | 7.28 | 634800.0 | 7.28 |
| 2020-06-03 | 7.48 | 7.05 | 7.15 | 7.35 | 895100.0 | 7.35 |
| 2020-06-02 | 7.35 | 6.93 | 7.07 | 7.07 | 1092400.0 | 7.07 |
| 2020-06-01 | 7.17 | 6.69 | 6.73 | 7.04 | 956500.0 | 7.04 |
| 2020-05-29 | 6.79 | 6.27 | 6.44 | 6.72 | 1044700.0 | 6.72 |
| 2020-05-28 | 6.92 | 6.43 | 6.79 | 6.48 | 1242300.0 | 6.48 |
| 2020-05-27 | 6.81 | 6.21 | 6.31 | 6.77 | 1606500.0 | 6.77 |
| 2020-05-26 | 6.53 | 6.15 | 6.39 | 6.16 | 904000.0 | 6.16 |
| 2020-05-22 | 6.26 | 6.07 | 6.15 | 6.23 | 897700.0 | 6.23 |
| 2020-05-21 | 6.3 | 5.86 | 5.98 | 6.17 | 1361400.0 | 6.17 |
| 2020-05-20 | 6.06 | 5.71 | 5.72 | 6.03 | 1101400.0 | 6.03 |
| 2020-05-19 | 5.87 | 5.45 | 5.55 | 5.61 | 834500.0 | 5.61 |
| 2020-05-18 | 5.77 | 5.46 | 5.51 | 5.51 | 940100.0 | 5.51 |
| 2020-05-15 | 5.65 | 5.28 | 5.51 | 5.33 | 1181300.0 | 5.33 |
| 2020-05-14 | 5.71 | 5.2 | 5.25 | 5.66 | 1375000.0 | 5.66 |
| 2020-05-13 | 5.89 | 5.07 | 5.89 | 5.09 | 1322900.0 | 5.09 |
| 2020-05-12 | 6.32 | 5.93 | 6.27 | 5.94 | 1002200.0 | 5.94 |
| 2020-05-11 | 6.42 | 6.03 | 6.22 | 6.23 | 1057500.0 | 6.23 |
| 2020-05-08 | 6.88 | 6.24 | 6.88 | 6.35 | 1221200.0 | 6.35 |
| 2020-05-07 | 6.77 | 6.0 | 6.05 | 6.77 | 2083300.0 | 6.77 |
| 2020-05-06 | 5.85 | 5.33 | 5.42 | 5.81 | 1168300.0 | 5.81 |
| 2020-05-05 | 5.57 | 5.33 | 5.35 | 5.38 | 658800.0 | 5.38 |
| 2020-05-04 | 5.34 | 4.91 | 5.06 | 5.32 | 747900.0 | 5.32 |
| 2020-05-01 | 5.4 | 4.97 | 5.31 | 5.23 | 954600.0 | 5.23 |
| 2020-04-30 | 5.66 | 5.22 | 5.63 | 5.48 | 1661500.0 | 5.48 |
| 2020-04-29 | 5.94 | 5.64 | 5.78 | 5.65 | 1037800.0 | 5.65 |
| 2020-04-28 | 5.99 | 5.54 | 5.85 | 5.62 | 897400.0 | 5.62 |
| 2020-04-27 | 5.78 | 5.36 | 5.41 | 5.68 | 897400.0 | 5.68 |
| 2020-04-24 | 5.43 | 5.12 | 5.28 | 5.39 | 720200.0 | 5.39 |
| 2020-04-23 | 5.44 | 4.92 | 5.01 | 5.26 | 2402700.0 | 5.26 |
| 2020-04-22 | 5.78 | 4.92 | 5.78 | 4.95 | 1797200.0 | 4.95 |
| 2020-04-21 | 6.4 | 5.35 | 6.4 | 5.53 | 2138100.0 | 5.53 |
| 2020-04-20 | 6.73 | 6.12 | 6.25 | 6.47 | 1149400.0 | 6.47 |
| 2020-04-17 | 7.05 | 6.28 | 6.53 | 6.35 | 3611800.0 | 6.35 |
| 2020-04-16 | 6.34 | 5.75 | 6.09 | 6.21 | 2822800.0 | 6.21 |
| 2020-04-15 | 6.38 | 5.85 | 5.89 | 5.98 | 2086500.0 | 5.98 |
| 2020-04-14 | 6.21 | 5.45 | 5.52 | 5.97 | 2414700.0 | 5.97 |
| 2020-04-13 | 5.49 | 5.11 | 5.31 | 5.38 | 856400.0 | 5.38 |
| 2020-04-09 | 5.75 | 4.88 | 5.43 | 5.06 | 1800200.0 | 5.06 |
| 2020-04-08 | 5.07 | 4.48 | 4.63 | 5.02 | 1977800.0 | 5.02 |
| 2020-04-07 | 4.69 | 4.14 | 4.28 | 4.38 | 927300.0 | 4.38 |
| 2020-04-06 | 4.07 | 3.43 | 3.47 | 4.01 | 1009100.0 | 4.01 |
| 2020-04-03 | 3.76 | 3.28 | 3.54 | 3.31 | 879900.0 | 3.31 |
| 2020-04-02 | 4.09 | 3.5 | 3.83 | 3.61 | 613300.0 | 3.61 |
| 2020-04-01 | 4.16 | 3.8 | 4.11 | 3.82 | 539500.0 | 3.82 |
| 2020-03-31 | 4.69 | 4.1 | 4.6 | 4.31 | 1057200.0 | 4.31 |
| 2020-03-30 | 4.87 | 4.44 | 4.83 | 4.64 | 1212000.0 | 4.64 |
| 2020-03-27 | 4.71 | 4.1 | 4.49 | 4.6 | 1146800.0 | 4.6 |
| 2020-03-26 | 4.53 | 3.88 | 4.06 | 4.51 | 1668500.0 | 4.51 |
| 2020-03-25 | 4.26 | 3.74 | 3.75 | 4.0 | 1533000.0 | 4.0 |
| 2020-03-24 | 3.69 | 3.43 | 3.5 | 3.69 | 948800.0 | 3.69 |
| 2020-03-23 | 3.57 | 3.15 | 3.57 | 3.23 | 1243900.0 | 3.23 |
| 2020-03-20 | 3.73 | 3.31 | 3.38 | 3.55 | 1219100.0 | 3.55 |
| 2020-03-19 | 3.44 | 2.84 | 3.03 | 3.32 | 1140000.0 | 3.32 |
| 2020-03-18 | 3.84 | 3.02 | 3.8 | 3.03 | 896400.0 | 3.03 |
| 2020-03-17 | 4.23 | 3.86 | 4.23 | 3.92 | 1017900.0 | 3.92 |
| 2020-03-16 | 4.52 | 3.99 | 4.5 | 4.24 | 995800.0 | 4.24 |
| 2020-03-13 | 5.39 | 4.58 | 5.21 | 4.73 | 903100.0 | 4.73 |
| 2020-03-12 | 5.56 | 4.88 | 5.48 | 4.88 | 770000.0 | 4.88 |
| 2020-03-11 | 6.85 | 5.9 | 6.73 | 5.99 | 994700.0 | 5.99 |
| 2020-03-10 | 7.03 | 6.74 | 6.97 | 6.91 | 527200.0 | 6.91 |
| 2020-03-09 | 7.07 | 6.48 | 6.79 | 6.73 | 706600.0 | 6.73 |
| 2020-03-06 | 7.82 | 7.32 | 7.81 | 7.49 | 716900.0 | 7.49 |
| 2020-03-05 | 8.32 | 7.94 | 8.05 | 8.03 | 674600.0 | 8.03 |
| 2020-03-04 | 8.29 | 7.94 | 8.01 | 8.27 | 424700.0 | 8.27 |
| 2020-03-03 | 8.42 | 7.83 | 8.18 | 7.89 | 484600.0 | 7.89 |
| 2020-03-02 | 8.26 | 7.73 | 7.89 | 8.15 | 569700.0 | 8.15 |
| 2020-02-28 | 7.99 | 7.38 | 7.46 | 7.88 | 879700.0 | 7.88 |
| 2020-02-27 | 8.51 | 8.0 | 8.43 | 8.0 | 1164900.0 | 8.0 |
| 2020-02-26 | 9.2 | 8.63 | 8.79 | 8.73 | 1253300.0 | 8.73 |
| 2020-02-25 | 9.13 | 8.66 | 9.05 | 8.76 | 917400.0 | 8.76 |
| 2020-02-24 | 9.24 | 8.5 | 8.52 | 9.05 | 1315600.0 | 9.05 |
| 2020-02-21 | 9.29 | 8.39 | 8.74 | 8.92 | 2399000.0 | 8.92 |
| 2020-02-20 | 8.08 | 7.66 | 7.74 | 7.99 | 627500.0 | 7.99 |
| 2020-02-19 | 7.77 | 7.34 | 7.36 | 7.74 | 537100.0 | 7.74 |
| 2020-02-18 | 7.37 | 7.13 | 7.2 | 7.34 | 329300.0 | 7.34 |