| 名前 | Broadwind Inc. Common Stock |
| ティッカー | BWEN |
| 国 | United States |
| 上場年 | nan |
| セクター | Capital Goods |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 10.58 | 9.88 | 10.0 | 10.17 | 547400.0 | 10.17 |
| 2021-02-12 | 10.02 | 9.51 | 9.77 | 9.82 | 317500.0 | 9.82 |
| 2021-02-11 | 10.35 | 9.23 | 10.14 | 9.7 | 555000.0 | 9.7 |
| 2021-02-10 | 11.06 | 9.94 | 10.76 | 10.01 | 577500.0 | 10.01 |
| 2021-02-09 | 11.17 | 10.5 | 11.17 | 10.62 | 602500.0 | 10.62 |
| 2021-02-08 | 11.44 | 10.43 | 11.35 | 11.01 | 554200.0 | 11.01 |
| 2021-02-05 | 11.23 | 9.74 | 10.08 | 10.93 | 834200.0 | 10.93 |
| 2021-02-04 | 10.64 | 9.52 | 10.5 | 9.81 | 503200.0 | 9.81 |
| 2021-02-03 | 10.38 | 9.37 | 9.65 | 10.22 | 572700.0 | 10.22 |
| 2021-02-02 | 9.8 | 9.33 | 9.35 | 9.45 | 398900.0 | 9.45 |
| 2021-02-01 | 9.68 | 8.81 | 9.0 | 9.68 | 654900.0 | 9.68 |
| 2021-01-29 | 9.99 | 8.61 | 9.83 | 8.81 | 884000.0 | 8.81 |
| 2021-01-28 | 10.27 | 9.4 | 9.9 | 9.9 | 727700.0 | 9.9 |
| 2021-01-27 | 11.48 | 9.9 | 10.29 | 10.12 | 1253800.0 | 10.12 |
| 2021-01-26 | 12.44 | 10.82 | 11.71 | 11.55 | 1751700.0 | 11.55 |
| 2021-01-25 | 12.89 | 10.31 | 11.26 | 11.18 | 3412700.0 | 11.18 |
| 2021-01-22 | 9.21 | 8.5 | 9.12 | 8.98 | 1598700.0 | 8.98 |
| 2021-01-21 | 10.85 | 9.54 | 10.2 | 10.49 | 1026500.0 | 10.49 |
| 2021-01-20 | 10.44 | 8.27 | 8.27 | 10.37 | 1726500.0 | 10.37 |
| 2021-01-19 | 8.79 | 7.99 | 8.7 | 8.29 | 645700.0 | 8.29 |
| 2021-01-15 | 8.52 | 7.71 | 8.17 | 8.3 | 546400.0 | 8.3 |
| 2021-01-14 | 8.8 | 8.07 | 8.76 | 8.07 | 544600.0 | 8.07 |
| 2021-01-13 | 8.97 | 8.48 | 8.95 | 8.62 | 444700.0 | 8.62 |
| 2021-01-12 | 9.39 | 8.53 | 9.22 | 8.9 | 585100.0 | 8.9 |
| 2021-01-11 | 9.16 | 8.0 | 8.3 | 9.05 | 880400.0 | 9.05 |
| 2021-01-08 | 10.5 | 8.8 | 9.83 | 8.87 | 1426900.0 | 8.87 |
| 2021-01-07 | 9.6 | 8.33 | 9.0 | 9.46 | 1169300.0 | 9.46 |
| 2021-01-06 | 9.05 | 7.77 | 8.0 | 8.27 | 1457300.0 | 8.27 |
| 2021-01-05 | 8.2 | 7.22 | 8.02 | 7.33 | 690300.0 | 7.33 |
| 2021-01-04 | 8.53 | 7.66 | 8.06 | 7.9 | 798800.0 | 7.9 |
| 2020-12-31 | 8.4 | 7.65 | 8.19 | 7.93 | 512900.0 | 7.93 |
| 2020-12-30 | 8.54 | 7.6 | 7.66 | 8.09 | 3205000.0 | 8.09 |
| 2020-12-29 | 7.91 | 6.58 | 7.66 | 7.73 | 1942700.0 | 7.73 |
| 2020-12-28 | 8.85 | 6.2 | 6.22 | 8.75 | 4568700.0 | 8.75 |
| 2020-12-24 | 6.3 | 5.88 | 6.29 | 6.01 | 638200.0 | 6.01 |
| 2020-12-23 | 6.32 | 5.52 | 5.8 | 5.85 | 1791200.0 | 5.85 |
| 2020-12-22 | 5.6 | 4.57 | 4.59 | 5.4 | 1004700.0 | 5.4 |
| 2020-12-21 | 4.46 | 4.16 | 4.16 | 4.4 | 183200.0 | 4.4 |
| 2020-12-18 | 4.56 | 4.13 | 4.14 | 4.33 | 362400.0 | 4.33 |
| 2020-12-17 | 4.37 | 4.06 | 4.3 | 4.12 | 153600.0 | 4.12 |
| 2020-12-16 | 4.46 | 4.12 | 4.37 | 4.21 | 209100.0 | 4.21 |
| 2020-12-15 | 4.34 | 3.96 | 3.98 | 4.26 | 389800.0 | 4.26 |
| 2020-12-14 | 4.17 | 3.85 | 3.9 | 3.95 | 212200.0 | 3.95 |
| 2020-12-11 | 4.19 | 3.75 | 3.97 | 3.87 | 227900.0 | 3.87 |
| 2020-12-10 | 4.07 | 3.86 | 3.89 | 3.98 | 207400.0 | 3.98 |
| 2020-12-09 | 4.27 | 3.85 | 4.17 | 3.86 | 329500.0 | 3.86 |
| 2020-12-08 | 4.29 | 3.97 | 4.15 | 4.17 | 239800.0 | 4.17 |
| 2020-12-07 | 4.42 | 4.04 | 4.38 | 4.09 | 203100.0 | 4.09 |
| 2020-12-04 | 4.44 | 4.1 | 4.25 | 4.35 | 257000.0 | 4.35 |
| 2020-12-03 | 4.47 | 4.22 | 4.37 | 4.22 | 143100.0 | 4.22 |
| 2020-12-02 | 4.75 | 4.32 | 4.75 | 4.35 | 288500.0 | 4.35 |
| 2020-12-01 | 4.75 | 4.4 | 4.75 | 4.49 | 245800.0 | 4.49 |
| 2020-11-30 | 4.97 | 4.54 | 4.92 | 4.66 | 269000.0 | 4.66 |
| 2020-11-27 | 5.09 | 4.74 | 4.75 | 4.82 | 256600.0 | 4.82 |
| 2020-11-25 | 5.0 | 4.61 | 4.99 | 4.77 | 398600.0 | 4.77 |
| 2020-11-24 | 5.56 | 4.87 | 5.22 | 5.07 | 1285500.0 | 5.07 |
| 2020-11-23 | 4.92 | 4.37 | 4.89 | 4.87 | 876300.0 | 4.87 |
| 2020-11-20 | 4.92 | 4.33 | 4.39 | 4.67 | 2031700.0 | 4.67 |
| 2020-11-19 | 4.25 | 3.83 | 3.83 | 4.2 | 469200.0 | 4.2 |
| 2020-11-18 | 4.02 | 3.81 | 4.0 | 3.83 | 140800.0 | 3.83 |
| 2020-11-17 | 4.07 | 3.76 | 3.76 | 3.91 | 346100.0 | 3.91 |
| 2020-11-16 | 3.75 | 3.45 | 3.6 | 3.71 | 212000.0 | 3.71 |
| 2020-11-13 | 3.65 | 3.26 | 3.36 | 3.59 | 241900.0 | 3.59 |
| 2020-11-12 | 3.43 | 3.27 | 3.38 | 3.34 | 71200.0 | 3.34 |
| 2020-11-11 | 3.48 | 3.26 | 3.38 | 3.34 | 64200.0 | 3.34 |
| 2020-11-10 | 3.45 | 3.19 | 3.21 | 3.36 | 169600.0 | 3.36 |
| 2020-11-09 | 3.5 | 3.18 | 3.49 | 3.2 | 357600.0 | 3.2 |
| 2020-11-06 | 3.41 | 3.03 | 3.25 | 3.2 | 323900.0 | 3.2 |
| 2020-11-05 | 3.8 | 3.12 | 3.71 | 3.22 | 625300.0 | 3.22 |
| 2020-11-04 | 3.98 | 3.35 | 3.75 | 3.4 | 516900.0 | 3.4 |
| 2020-11-03 | 4.1 | 3.94 | 4.02 | 4.1 | 115300.0 | 4.1 |
| 2020-11-02 | 3.94 | 3.75 | 3.8 | 3.91 | 82500.0 | 3.91 |
| 2020-10-30 | 3.9 | 3.71 | 3.75 | 3.72 | 138400.0 | 3.72 |
| 2020-10-29 | 3.95 | 3.64 | 3.94 | 3.91 | 163500.0 | 3.91 |
| 2020-10-28 | 4.06 | 3.75 | 4.06 | 3.87 | 194000.0 | 3.87 |
| 2020-10-27 | 4.25 | 3.92 | 4.15 | 4.12 | 177000.0 | 4.12 |
| 2020-10-26 | 4.41 | 3.94 | 4.36 | 4.15 | 166400.0 | 4.15 |
| 2020-10-23 | 4.39 | 4.17 | 4.22 | 4.37 | 232400.0 | 4.37 |
| 2020-10-22 | 4.23 | 3.99 | 4.19 | 4.12 | 136200.0 | 4.12 |
| 2020-10-21 | 4.57 | 4.07 | 4.44 | 4.19 | 195400.0 | 4.19 |
| 2020-10-20 | 4.48 | 4.1 | 4.35 | 4.43 | 212000.0 | 4.43 |
| 2020-10-19 | 4.84 | 4.23 | 4.69 | 4.36 | 527600.0 | 4.36 |
| 2020-10-16 | 4.94 | 4.35 | 4.35 | 4.45 | 562000.0 | 4.45 |
| 2020-10-15 | 4.35 | 3.59 | 3.59 | 4.28 | 384100.0 | 4.28 |
| 2020-10-14 | 4.04 | 3.75 | 3.96 | 3.82 | 199400.0 | 3.82 |
| 2020-10-13 | 3.98 | 3.5 | 3.67 | 3.88 | 208100.0 | 3.88 |
| 2020-10-12 | 3.88 | 3.6 | 3.76 | 3.67 | 197900.0 | 3.67 |
| 2020-10-09 | 3.93 | 3.72 | 3.89 | 3.78 | 130700.0 | 3.78 |
| 2020-10-08 | 4.42 | 3.65 | 4.4 | 3.93 | 552000.0 | 3.93 |
| 2020-10-07 | 4.5 | 3.63 | 3.76 | 4.1 | 984800.0 | 4.1 |
| 2020-10-06 | 3.7 | 3.08 | 3.28 | 3.52 | 649300.0 | 3.52 |
| 2020-10-05 | 3.15 | 2.74 | 2.79 | 3.08 | 451700.0 | 3.08 |
| 2020-10-02 | 2.87 | 2.68 | 2.79 | 2.73 | 138400.0 | 2.73 |
| 2020-10-01 | 2.93 | 2.83 | 2.87 | 2.83 | 98900.0 | 2.83 |
| 2020-09-30 | 3.01 | 2.84 | 2.95 | 2.87 | 220900.0 | 2.87 |
| 2020-09-29 | 3.01 | 2.93 | 3.0 | 2.95 | 82900.0 | 2.95 |
| 2020-09-28 | 3.04 | 2.92 | 2.92 | 3.01 | 113200.0 | 3.01 |
| 2020-09-25 | 2.97 | 2.82 | 2.87 | 2.87 | 126500.0 | 2.87 |
| 2020-09-24 | 2.97 | 2.8 | 2.9 | 2.87 | 147500.0 | 2.87 |
| 2020-09-23 | 3.04 | 2.73 | 2.88 | 2.85 | 277200.0 | 2.85 |
| 2020-09-22 | 3.01 | 2.74 | 2.9 | 2.77 | 118900.0 | 2.77 |
| 2020-09-21 | 3.05 | 2.89 | 3.05 | 2.92 | 127300.0 | 2.92 |
| 2020-09-18 | 3.16 | 2.97 | 3.04 | 3.04 | 143000.0 | 3.04 |
| 2020-09-17 | 3.17 | 3.0 | 3.15 | 3.04 | 134100.0 | 3.04 |
| 2020-09-16 | 3.22 | 3.11 | 3.15 | 3.14 | 92000.0 | 3.14 |
| 2020-09-15 | 3.35 | 3.14 | 3.31 | 3.17 | 125500.0 | 3.17 |
| 2020-09-14 | 3.36 | 3.22 | 3.34 | 3.29 | 75500.0 | 3.29 |
| 2020-09-11 | 3.52 | 3.16 | 3.45 | 3.31 | 153800.0 | 3.31 |
| 2020-09-10 | 3.65 | 3.25 | 3.28 | 3.45 | 232700.0 | 3.45 |
| 2020-09-09 | 3.25 | 3.13 | 3.15 | 3.17 | 119400.0 | 3.17 |
| 2020-09-08 | 3.41 | 3.14 | 3.35 | 3.14 | 130000.0 | 3.14 |
| 2020-09-04 | 3.65 | 3.32 | 3.62 | 3.35 | 313700.0 | 3.35 |
| 2020-09-03 | 3.82 | 3.56 | 3.78 | 3.64 | 199500.0 | 3.64 |
| 2020-09-02 | 3.88 | 3.62 | 3.67 | 3.82 | 165700.0 | 3.82 |
| 2020-09-01 | 3.75 | 3.5 | 3.61 | 3.67 | 119500.0 | 3.67 |
| 2020-08-31 | 3.76 | 3.5 | 3.74 | 3.63 | 132400.0 | 3.63 |
| 2020-08-28 | 3.79 | 3.6 | 3.68 | 3.73 | 126900.0 | 3.73 |
| 2020-08-27 | 3.76 | 3.56 | 3.66 | 3.68 | 116400.0 | 3.68 |
| 2020-08-26 | 3.76 | 3.5 | 3.5 | 3.59 | 150400.0 | 3.59 |
| 2020-08-25 | 3.68 | 3.41 | 3.56 | 3.51 | 116100.0 | 3.51 |
| 2020-08-24 | 3.78 | 3.41 | 3.41 | 3.58 | 251700.0 | 3.58 |
| 2020-08-21 | 3.83 | 3.37 | 3.77 | 3.44 | 520300.0 | 3.44 |
| 2020-08-20 | 3.9 | 3.6 | 3.75 | 3.85 | 220200.0 | 3.85 |
| 2020-08-19 | 4.15 | 3.89 | 3.92 | 3.95 | 200100.0 | 3.95 |
| 2020-08-18 | 4.06 | 3.91 | 3.96 | 3.92 | 119500.0 | 3.92 |
| 2020-08-17 | 4.2 | 3.9 | 4.16 | 3.93 | 174400.0 | 3.93 |
| 2020-08-14 | 4.35 | 4.08 | 4.35 | 4.16 | 179200.0 | 4.16 |
| 2020-08-13 | 4.46 | 4.22 | 4.22 | 4.37 | 109200.0 | 4.37 |
| 2020-08-12 | 4.37 | 4.17 | 4.2 | 4.29 | 171800.0 | 4.29 |
| 2020-08-11 | 4.33 | 4.04 | 4.33 | 4.18 | 235200.0 | 4.18 |
| 2020-08-10 | 4.46 | 4.2 | 4.45 | 4.34 | 244400.0 | 4.34 |
| 2020-08-07 | 4.5 | 4.15 | 4.27 | 4.39 | 264000.0 | 4.39 |
| 2020-08-06 | 4.39 | 4.1 | 4.1 | 4.27 | 348800.0 | 4.27 |
| 2020-08-05 | 4.8 | 3.8 | 4.8 | 3.99 | 928400.0 | 3.99 |
| 2020-08-04 | 4.73 | 4.41 | 4.47 | 4.67 | 163400.0 | 4.67 |
| 2020-08-03 | 4.85 | 4.15 | 4.57 | 4.54 | 441900.0 | 4.54 |
| 2020-07-31 | 5.09 | 4.57 | 5.09 | 4.63 | 278700.0 | 4.63 |
| 2020-07-30 | 5.19 | 4.82 | 4.83 | 5.09 | 175000.0 | 5.09 |
| 2020-07-29 | 4.94 | 4.76 | 4.76 | 4.89 | 113700.0 | 4.89 |
| 2020-07-28 | 4.96 | 4.73 | 4.77 | 4.78 | 162500.0 | 4.78 |
| 2020-07-27 | 5.13 | 4.75 | 5.0 | 4.76 | 253000.0 | 4.76 |
| 2020-07-24 | 4.99 | 4.7 | 4.98 | 4.96 | 205600.0 | 4.96 |
| 2020-07-23 | 5.19 | 4.92 | 5.02 | 4.96 | 319800.0 | 4.96 |
| 2020-07-22 | 5.76 | 4.93 | 5.44 | 5.13 | 545600.0 | 5.13 |
| 2020-07-21 | 5.6 | 4.8 | 4.8 | 5.35 | 644600.0 | 5.35 |
| 2020-07-20 | 4.97 | 4.65 | 4.88 | 4.8 | 186100.0 | 4.8 |
| 2020-07-17 | 5.05 | 4.85 | 4.93 | 4.91 | 174700.0 | 4.91 |
| 2020-07-16 | 5.08 | 4.83 | 4.89 | 4.95 | 143500.0 | 4.95 |
| 2020-07-15 | 5.31 | 4.54 | 5.15 | 4.84 | 427800.0 | 4.84 |
| 2020-07-14 | 5.39 | 4.61 | 4.61 | 5.08 | 617000.0 | 5.08 |
| 2020-07-13 | 5.78 | 4.12 | 5.73 | 4.48 | 1439600.0 | 4.48 |
| 2020-07-10 | 5.68 | 5.32 | 5.39 | 5.68 | 373800.0 | 5.68 |
| 2020-07-09 | 5.47 | 5.11 | 5.11 | 5.31 | 476200.0 | 5.31 |
| 2020-07-08 | 5.32 | 4.56 | 4.59 | 5.23 | 1779300.0 | 5.23 |
| 2020-07-07 | 4.5 | 3.63 | 3.77 | 4.35 | 936200.0 | 4.35 |
| 2020-07-06 | 3.79 | 3.49 | 3.67 | 3.57 | 235100.0 | 3.57 |
| 2020-07-02 | 3.77 | 3.42 | 3.42 | 3.62 | 331200.0 | 3.62 |
| 2020-07-01 | 3.83 | 3.59 | 3.71 | 3.7 | 231900.0 | 3.7 |
| 2020-06-30 | 3.93 | 3.57 | 3.58 | 3.75 | 295500.0 | 3.75 |
| 2020-06-29 | 3.83 | 3.47 | 3.69 | 3.52 | 270900.0 | 3.52 |
| 2020-06-26 | 3.76 | 3.45 | 3.66 | 3.62 | 200100.0 | 3.62 |
| 2020-06-25 | 3.83 | 3.56 | 3.58 | 3.7 | 134800.0 | 3.7 |
| 2020-06-24 | 4.1 | 3.35 | 4.1 | 3.83 | 454600.0 | 3.83 |
| 2020-06-23 | 4.14 | 3.51 | 3.65 | 4.0 | 734300.0 | 4.0 |
| 2020-06-22 | 3.53 | 3.15 | 3.3 | 3.48 | 368900.0 | 3.48 |
| 2020-06-19 | 3.3 | 3.1 | 3.11 | 3.24 | 251200.0 | 3.24 |
| 2020-06-18 | 3.13 | 3.04 | 3.13 | 3.09 | 118600.0 | 3.09 |
| 2020-06-17 | 3.25 | 3.02 | 3.05 | 3.09 | 214700.0 | 3.09 |
| 2020-06-16 | 3.2 | 2.98 | 3.0 | 2.98 | 146700.0 | 2.98 |
| 2020-06-15 | 2.88 | 2.61 | 2.88 | 2.8 | 168000.0 | 2.8 |
| 2020-06-12 | 3.04 | 2.87 | 2.87 | 2.9 | 108400.0 | 2.9 |
| 2020-06-11 | 3.2 | 2.86 | 3.0 | 2.92 | 298800.0 | 2.92 |
| 2020-06-10 | 3.27 | 3.07 | 3.24 | 3.2 | 99300.0 | 3.2 |
| 2020-06-09 | 3.29 | 3.05 | 3.05 | 3.23 | 225700.0 | 3.23 |
| 2020-06-08 | 3.17 | 2.99 | 3.13 | 3.05 | 182300.0 | 3.05 |
| 2020-06-05 | 3.12 | 2.99 | 3.05 | 2.99 | 141500.0 | 2.99 |
| 2020-06-04 | 3.1 | 2.77 | 2.89 | 2.97 | 241700.0 | 2.97 |
| 2020-06-03 | 3.31 | 2.86 | 3.13 | 2.92 | 397500.0 | 2.92 |
| 2020-06-02 | 3.24 | 3.0 | 3.05 | 3.16 | 550200.0 | 3.16 |
| 2020-06-01 | 2.99 | 2.55 | 2.57 | 2.92 | 414700.0 | 2.92 |
| 2020-05-29 | 2.66 | 2.42 | 2.5 | 2.62 | 214700.0 | 2.62 |
| 2020-05-28 | 2.78 | 2.25 | 2.25 | 2.48 | 615400.0 | 2.48 |
| 2020-05-27 | 2.29 | 2.18 | 2.18 | 2.25 | 101000.0 | 2.25 |
| 2020-05-26 | 2.25 | 2.1 | 2.1 | 2.18 | 200000.0 | 2.18 |
| 2020-05-22 | 2.2 | 2.03 | 2.12 | 2.08 | 174100.0 | 2.08 |
| 2020-05-21 | 2.25 | 2.02 | 2.24 | 2.16 | 94600.0 | 2.16 |
| 2020-05-20 | 2.25 | 2.02 | 2.12 | 2.25 | 143500.0 | 2.25 |
| 2020-05-19 | 2.19 | 2.0 | 2.14 | 2.13 | 160400.0 | 2.13 |
| 2020-05-18 | 2.21 | 2.03 | 2.07 | 2.11 | 128700.0 | 2.11 |
| 2020-05-15 | 2.08 | 1.88 | 1.9 | 2.0 | 123400.0 | 2.0 |
| 2020-05-14 | 2.08 | 1.92 | 2.08 | 1.94 | 276000.0 | 1.94 |
| 2020-05-13 | 2.44 | 2.07 | 2.09 | 2.14 | 999900.0 | 2.14 |
| 2020-05-12 | 2.17 | 1.8 | 1.8 | 2.15 | 1308600.0 | 2.15 |
| 2020-05-11 | 1.75 | 1.63 | 1.7 | 1.68 | 132900.0 | 1.68 |
| 2020-05-08 | 1.72 | 1.58 | 1.7 | 1.7 | 440600.0 | 1.7 |
| 2020-05-07 | 1.62 | 1.56 | 1.58 | 1.62 | 51300.0 | 1.62 |
| 2020-05-06 | 1.61 | 1.54 | 1.61 | 1.59 | 63100.0 | 1.59 |
| 2020-05-05 | 1.74 | 1.52 | 1.52 | 1.59 | 120600.0 | 1.59 |
| 2020-05-04 | 1.65 | 1.5 | 1.56 | 1.52 | 92300.0 | 1.52 |
| 2020-05-01 | 1.6 | 1.4 | 1.6 | 1.56 | 165400.0 | 1.56 |
| 2020-04-30 | 1.67 | 1.5 | 1.55 | 1.65 | 336200.0 | 1.65 |
| 2020-04-29 | 1.65 | 1.51 | 1.58 | 1.61 | 567500.0 | 1.61 |
| 2020-04-28 | 2.25 | 1.53 | 2.17 | 1.63 | 11001700.0 | 1.63 |
| 2020-04-27 | 1.4 | 1.36 | 1.4 | 1.39 | 15100.0 | 1.39 |
| 2020-04-24 | 1.54 | 1.36 | 1.54 | 1.39 | 21400.0 | 1.39 |
| 2020-04-23 | 1.45 | 1.35 | 1.35 | 1.37 | 12700.0 | 1.37 |
| 2020-04-22 | 1.39 | 1.3 | 1.39 | 1.31 | 31300.0 | 1.31 |
| 2020-04-21 | 1.4 | 1.3 | 1.39 | 1.32 | 16300.0 | 1.32 |
| 2020-04-20 | 1.5 | 1.31 | 1.45 | 1.36 | 29800.0 | 1.36 |
| 2020-04-17 | 1.52 | 1.42 | 1.47 | 1.43 | 11100.0 | 1.43 |
| 2020-04-16 | 1.56 | 1.43 | 1.49 | 1.48 | 16700.0 | 1.48 |
| 2020-04-15 | 1.59 | 1.48 | 1.56 | 1.5 | 21300.0 | 1.5 |
| 2020-04-14 | 1.65 | 1.6 | 1.6 | 1.62 | 11000.0 | 1.62 |
| 2020-04-13 | 1.69 | 1.6 | 1.69 | 1.66 | 3600.0 | 1.66 |
| 2020-04-09 | 1.81 | 1.57 | 1.57 | 1.63 | 26700.0 | 1.63 |
| 2020-04-08 | 1.64 | 1.57 | 1.64 | 1.57 | 13100.0 | 1.57 |
| 2020-04-07 | 1.65 | 1.41 | 1.43 | 1.58 | 33300.0 | 1.58 |
| 2020-04-06 | 1.48 | 1.35 | 1.35 | 1.42 | 10500.0 | 1.42 |
| 2020-04-03 | 1.37 | 1.29 | 1.29 | 1.36 | 48100.0 | 1.36 |
| 2020-04-02 | 1.36 | 1.3 | 1.34 | 1.32 | 11600.0 | 1.32 |
| 2020-04-01 | 1.38 | 1.25 | 1.38 | 1.32 | 24000.0 | 1.32 |
| 2020-03-31 | 1.42 | 1.27 | 1.28 | 1.4 | 45500.0 | 1.4 |
| 2020-03-30 | 1.38 | 1.25 | 1.26 | 1.26 | 39300.0 | 1.26 |
| 2020-03-27 | 1.37 | 1.25 | 1.34 | 1.29 | 16400.0 | 1.29 |
| 2020-03-26 | 1.49 | 1.3 | 1.3 | 1.34 | 42300.0 | 1.34 |
| 2020-03-25 | 1.36 | 1.28 | 1.29 | 1.3 | 34800.0 | 1.3 |
| 2020-03-24 | 1.35 | 1.19 | 1.19 | 1.29 | 39500.0 | 1.29 |
| 2020-03-23 | 1.3 | 1.12 | 1.22 | 1.21 | 35700.0 | 1.21 |
| 2020-03-20 | 1.34 | 1.25 | 1.25 | 1.26 | 22000.0 | 1.26 |
| 2020-03-19 | 1.33 | 1.18 | 1.26 | 1.24 | 63700.0 | 1.24 |
| 2020-03-18 | 1.4 | 1.15 | 1.3 | 1.21 | 51600.0 | 1.21 |
| 2020-03-17 | 1.45 | 1.2 | 1.2 | 1.37 | 47700.0 | 1.37 |
| 2020-03-16 | 1.58 | 1.15 | 1.25 | 1.19 | 48600.0 | 1.19 |
| 2020-03-13 | 1.3 | 1.25 | 1.29 | 1.26 | 95700.0 | 1.26 |
| 2020-03-12 | 1.52 | 1.29 | 1.52 | 1.31 | 98400.0 | 1.31 |
| 2020-03-11 | 1.75 | 1.55 | 1.66 | 1.55 | 49200.0 | 1.55 |
| 2020-03-10 | 1.74 | 1.62 | 1.7 | 1.64 | 75500.0 | 1.64 |
| 2020-03-09 | 1.81 | 1.65 | 1.71 | 1.68 | 53700.0 | 1.68 |
| 2020-03-06 | 1.99 | 1.88 | 1.92 | 1.9 | 16600.0 | 1.9 |
| 2020-03-05 | 2.05 | 1.88 | 1.88 | 1.98 | 15900.0 | 1.98 |
| 2020-03-04 | 2.11 | 1.82 | 2.0 | 2.0 | 33000.0 | 2.0 |
| 2020-03-03 | 2.02 | 1.95 | 2.01 | 2.0 | 32700.0 | 2.0 |
| 2020-03-02 | 2.12 | 2.0 | 2.02 | 2.04 | 52600.0 | 2.04 |
| 2020-02-28 | 2.1 | 1.97 | 2.04 | 2.05 | 45700.0 | 2.05 |
| 2020-02-27 | 2.09 | 1.7 | 1.9 | 2.06 | 95200.0 | 2.06 |
| 2020-02-26 | 2.08 | 1.88 | 1.89 | 1.96 | 31800.0 | 1.96 |
| 2020-02-25 | 2.12 | 1.91 | 2.12 | 1.91 | 54500.0 | 1.91 |
| 2020-02-24 | 2.2 | 2.02 | 2.1 | 2.14 | 62200.0 | 2.14 |
| 2020-02-21 | 2.25 | 2.14 | 2.23 | 2.15 | 55100.0 | 2.15 |
| 2020-02-20 | 2.25 | 2.05 | 2.11 | 2.18 | 32300.0 | 2.18 |
| 2020-02-19 | 2.35 | 1.88 | 2.34 | 2.07 | 89100.0 | 2.07 |
| 2020-02-18 | 2.49 | 2.12 | 2.23 | 2.35 | 166800.0 | 2.35 |