| 名前 | CECO Environmental Corp. Common Stock |
| ティッカー | CECE |
| 国 | United States |
| 上場年 | nan |
| セクター | Capital Goods |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 8.13 | 7.9 | 8.1 | 8.05 | 141600.0 | 8.05 |
| 2021-02-12 | 8.04 | 7.83 | 7.91 | 8.03 | 148500.0 | 8.03 |
| 2021-02-11 | 8.0 | 7.76 | 7.84 | 7.97 | 81400.0 | 7.97 |
| 2021-02-10 | 7.98 | 7.68 | 7.84 | 7.83 | 142100.0 | 7.83 |
| 2021-02-09 | 7.91 | 7.4 | 7.55 | 7.82 | 144000.0 | 7.82 |
| 2021-02-08 | 7.63 | 7.19 | 7.19 | 7.61 | 140700.0 | 7.61 |
| 2021-02-05 | 7.42 | 7.07 | 7.42 | 7.19 | 108400.0 | 7.19 |
| 2021-02-04 | 7.37 | 7.15 | 7.25 | 7.37 | 81700.0 | 7.37 |
| 2021-02-03 | 7.33 | 7.06 | 7.23 | 7.24 | 108200.0 | 7.24 |
| 2021-02-02 | 7.36 | 7.07 | 7.25 | 7.28 | 146800.0 | 7.28 |
| 2021-02-01 | 7.25 | 6.87 | 6.95 | 7.2 | 126800.0 | 7.2 |
| 2021-01-29 | 7.12 | 6.89 | 7.01 | 6.93 | 73800.0 | 6.93 |
| 2021-01-28 | 7.24 | 6.89 | 7.18 | 7.03 | 122600.0 | 7.03 |
| 2021-01-27 | 7.39 | 7.03 | 7.31 | 7.07 | 129900.0 | 7.07 |
| 2021-01-26 | 7.68 | 7.44 | 7.6 | 7.47 | 74200.0 | 7.47 |
| 2021-01-25 | 7.64 | 7.31 | 7.5 | 7.53 | 168400.0 | 7.53 |
| 2021-01-22 | 7.66 | 7.18 | 7.56 | 7.49 | 154900.0 | 7.49 |
| 2021-01-21 | 7.91 | 7.67 | 7.9 | 7.7 | 131800.0 | 7.7 |
| 2021-01-20 | 7.89 | 7.78 | 7.85 | 7.85 | 146200.0 | 7.85 |
| 2021-01-19 | 7.87 | 7.69 | 7.74 | 7.81 | 140700.0 | 7.81 |
| 2021-01-15 | 7.65 | 7.35 | 7.55 | 7.63 | 159600.0 | 7.63 |
| 2021-01-14 | 7.66 | 7.18 | 7.22 | 7.62 | 87800.0 | 7.62 |
| 2021-01-13 | 7.35 | 7.02 | 7.24 | 7.17 | 88200.0 | 7.17 |
| 2021-01-12 | 7.32 | 6.92 | 6.92 | 7.27 | 64500.0 | 7.27 |
| 2021-01-11 | 7.16 | 6.78 | 7.06 | 6.91 | 100300.0 | 6.91 |
| 2021-01-08 | 7.37 | 7.04 | 7.34 | 7.25 | 33800.0 | 7.25 |
| 2021-01-07 | 7.6 | 7.28 | 7.5 | 7.34 | 73200.0 | 7.34 |
| 2021-01-06 | 7.63 | 7.28 | 7.35 | 7.43 | 101200.0 | 7.43 |
| 2021-01-05 | 7.43 | 6.83 | 6.87 | 7.14 | 132200.0 | 7.14 |
| 2021-01-04 | 7.12 | 6.73 | 7.08 | 6.91 | 66600.0 | 6.91 |
| 2020-12-31 | 7.0 | 6.76 | 6.89 | 6.96 | 59500.0 | 6.96 |
| 2020-12-30 | 6.89 | 6.77 | 6.79 | 6.85 | 48700.0 | 6.85 |
| 2020-12-29 | 6.93 | 6.59 | 6.9 | 6.71 | 53300.0 | 6.71 |
| 2020-12-28 | 7.05 | 6.87 | 6.97 | 6.9 | 46000.0 | 6.9 |
| 2020-12-24 | 7.0 | 6.71 | 6.76 | 6.85 | 37000.0 | 6.85 |
| 2020-12-23 | 6.86 | 6.65 | 6.65 | 6.78 | 66200.0 | 6.78 |
| 2020-12-22 | 6.91 | 6.58 | 6.91 | 6.6 | 59200.0 | 6.6 |
| 2020-12-21 | 7.2 | 6.82 | 7.05 | 6.92 | 61600.0 | 6.92 |
| 2020-12-18 | 7.56 | 7.15 | 7.47 | 7.25 | 260100.0 | 7.25 |
| 2020-12-17 | 7.37 | 7.14 | 7.22 | 7.34 | 59800.0 | 7.34 |
| 2020-12-16 | 7.45 | 7.15 | 7.45 | 7.17 | 41700.0 | 7.17 |
| 2020-12-15 | 7.48 | 7.2 | 7.3 | 7.39 | 77700.0 | 7.39 |
| 2020-12-14 | 7.3 | 7.25 | 7.25 | 7.25 | 46200.0 | 7.25 |
| 2020-12-11 | 7.29 | 7.12 | 7.23 | 7.21 | 24500.0 | 7.21 |
| 2020-12-10 | 7.34 | 7.15 | 7.18 | 7.31 | 35600.0 | 7.31 |
| 2020-12-09 | 7.75 | 7.22 | 7.66 | 7.3 | 215700.0 | 7.3 |
| 2020-12-08 | 7.69 | 7.41 | 7.5 | 7.56 | 98200.0 | 7.56 |
| 2020-12-07 | 7.63 | 7.31 | 7.5 | 7.57 | 72000.0 | 7.57 |
| 2020-12-04 | 7.54 | 7.32 | 7.34 | 7.52 | 75900.0 | 7.52 |
| 2020-12-03 | 7.48 | 7.2 | 7.47 | 7.25 | 50100.0 | 7.25 |
| 2020-12-02 | 7.66 | 7.34 | 7.52 | 7.4 | 47100.0 | 7.4 |
| 2020-12-01 | 7.56 | 7.4 | 7.56 | 7.51 | 54600.0 | 7.51 |
| 2020-11-30 | 7.7 | 7.35 | 7.69 | 7.4 | 61000.0 | 7.4 |
| 2020-11-27 | 7.71 | 7.55 | 7.7 | 7.7 | 43400.0 | 7.7 |
| 2020-11-25 | 7.86 | 7.39 | 7.75 | 7.67 | 53000.0 | 7.67 |
| 2020-11-24 | 8.0 | 7.45 | 7.5 | 7.75 | 203900.0 | 7.75 |
| 2020-11-23 | 7.45 | 7.16 | 7.29 | 7.43 | 35000.0 | 7.43 |
| 2020-11-20 | 7.2 | 7.06 | 7.2 | 7.19 | 51300.0 | 7.19 |
| 2020-11-19 | 7.35 | 7.07 | 7.29 | 7.29 | 34000.0 | 7.29 |
| 2020-11-18 | 7.47 | 7.26 | 7.32 | 7.29 | 38200.0 | 7.29 |
| 2020-11-17 | 7.49 | 7.22 | 7.44 | 7.31 | 82800.0 | 7.31 |
| 2020-11-16 | 8.08 | 7.3 | 8.01 | 7.47 | 121400.0 | 7.47 |
| 2020-11-13 | 8.0 | 7.64 | 7.64 | 7.9 | 135200.0 | 7.9 |
| 2020-11-12 | 7.58 | 7.33 | 7.49 | 7.58 | 124000.0 | 7.58 |
| 2020-11-11 | 7.68 | 7.09 | 7.68 | 7.59 | 90500.0 | 7.59 |
| 2020-11-10 | 7.89 | 6.63 | 6.64 | 7.69 | 372900.0 | 7.69 |
| 2020-11-09 | 6.88 | 6.24 | 6.24 | 6.47 | 126400.0 | 6.47 |
| 2020-11-06 | 6.35 | 5.95 | 6.35 | 5.97 | 60700.0 | 5.97 |
| 2020-11-05 | 6.36 | 6.02 | 6.02 | 6.25 | 91800.0 | 6.25 |
| 2020-11-04 | 6.61 | 6.03 | 6.52 | 6.21 | 126400.0 | 6.21 |
| 2020-11-03 | 7.24 | 6.71 | 7.2 | 6.76 | 192300.0 | 6.76 |
| 2020-11-02 | 7.3 | 7.03 | 7.13 | 7.19 | 49500.0 | 7.19 |
| 2020-10-30 | 7.15 | 6.88 | 7.03 | 7.08 | 72500.0 | 7.08 |
| 2020-10-29 | 7.14 | 6.89 | 7.05 | 7.09 | 74100.0 | 7.09 |
| 2020-10-28 | 7.38 | 6.93 | 7.25 | 7.01 | 100200.0 | 7.01 |
| 2020-10-27 | 7.5 | 7.4 | 7.5 | 7.4 | 44900.0 | 7.4 |
| 2020-10-26 | 7.63 | 7.41 | 7.6 | 7.54 | 50300.0 | 7.54 |
| 2020-10-23 | 7.83 | 7.61 | 7.8 | 7.63 | 91900.0 | 7.63 |
| 2020-10-22 | 7.78 | 7.61 | 7.7 | 7.73 | 36600.0 | 7.73 |
| 2020-10-21 | 7.84 | 7.64 | 7.82 | 7.66 | 28800.0 | 7.66 |
| 2020-10-20 | 8.14 | 7.79 | 7.81 | 7.86 | 78400.0 | 7.86 |
| 2020-10-19 | 7.95 | 7.62 | 7.87 | 7.71 | 84300.0 | 7.71 |
| 2020-10-16 | 7.92 | 7.59 | 7.78 | 7.86 | 76100.0 | 7.86 |
| 2020-10-15 | 7.87 | 7.7 | 7.72 | 7.82 | 30900.0 | 7.82 |
| 2020-10-14 | 7.99 | 7.78 | 7.99 | 7.83 | 63900.0 | 7.83 |
| 2020-10-13 | 8.04 | 7.78 | 7.98 | 7.96 | 38100.0 | 7.96 |
| 2020-10-12 | 8.21 | 7.94 | 7.98 | 8.12 | 94200.0 | 8.12 |
| 2020-10-09 | 8.13 | 7.94 | 8.1 | 7.99 | 90600.0 | 7.99 |
| 2020-10-08 | 8.05 | 7.85 | 7.98 | 8.0 | 48400.0 | 8.0 |
| 2020-10-07 | 8.1 | 7.81 | 7.97 | 7.93 | 83700.0 | 7.93 |
| 2020-10-06 | 8.08 | 7.62 | 7.85 | 7.89 | 78000.0 | 7.89 |
| 2020-10-05 | 7.88 | 7.47 | 7.47 | 7.76 | 74200.0 | 7.76 |
| 2020-10-02 | 7.54 | 7.0 | 7.0 | 7.45 | 98900.0 | 7.45 |
| 2020-10-01 | 7.32 | 7.04 | 7.29 | 7.15 | 44400.0 | 7.15 |
| 2020-09-30 | 7.7 | 7.24 | 7.37 | 7.29 | 36000.0 | 7.29 |
| 2020-09-29 | 7.37 | 7.15 | 7.34 | 7.3 | 32600.0 | 7.3 |
| 2020-09-28 | 7.5 | 7.26 | 7.26 | 7.36 | 43700.0 | 7.36 |
| 2020-09-25 | 7.37 | 6.95 | 7.07 | 7.14 | 60100.0 | 7.14 |
| 2020-09-24 | 7.24 | 6.97 | 7.09 | 7.04 | 55400.0 | 7.04 |
| 2020-09-23 | 7.55 | 6.99 | 7.44 | 7.05 | 90000.0 | 7.05 |
| 2020-09-22 | 7.7 | 7.27 | 7.62 | 7.39 | 40500.0 | 7.39 |
| 2020-09-21 | 8.2 | 7.4 | 8.1 | 7.5 | 100900.0 | 7.5 |
| 2020-09-18 | 8.49 | 8.12 | 8.19 | 8.33 | 312100.0 | 8.33 |
| 2020-09-17 | 8.7 | 7.98 | 8.26 | 8.02 | 85700.0 | 8.02 |
| 2020-09-16 | 8.52 | 8.28 | 8.28 | 8.35 | 54200.0 | 8.35 |
| 2020-09-15 | 8.33 | 8.07 | 8.15 | 8.23 | 32900.0 | 8.23 |
| 2020-09-14 | 8.2 | 7.94 | 8.11 | 8.05 | 39200.0 | 8.05 |
| 2020-09-11 | 8.29 | 8.01 | 8.1 | 8.05 | 54000.0 | 8.05 |
| 2020-09-10 | 8.28 | 7.93 | 8.16 | 7.98 | 72300.0 | 7.98 |
| 2020-09-09 | 8.27 | 8.0 | 8.16 | 8.1 | 46800.0 | 8.1 |
| 2020-09-08 | 8.32 | 8.03 | 8.13 | 8.1 | 51400.0 | 8.1 |
| 2020-09-04 | 8.37 | 8.1 | 8.37 | 8.14 | 50200.0 | 8.14 |
| 2020-09-03 | 8.65 | 8.11 | 8.59 | 8.19 | 65200.0 | 8.19 |
| 2020-09-02 | 8.6 | 8.43 | 8.59 | 8.55 | 39800.0 | 8.55 |
| 2020-09-01 | 8.55 | 8.4 | 8.48 | 8.49 | 41800.0 | 8.49 |
| 2020-08-31 | 8.68 | 8.41 | 8.46 | 8.48 | 89700.0 | 8.48 |
| 2020-08-28 | 8.56 | 8.28 | 8.5 | 8.51 | 57800.0 | 8.51 |
| 2020-08-27 | 8.63 | 8.34 | 8.53 | 8.42 | 54800.0 | 8.42 |
| 2020-08-26 | 8.58 | 8.35 | 8.5 | 8.44 | 53200.0 | 8.44 |
| 2020-08-25 | 8.61 | 8.36 | 8.61 | 8.42 | 42300.0 | 8.42 |
| 2020-08-24 | 8.5 | 8.34 | 8.48 | 8.49 | 61400.0 | 8.49 |
| 2020-08-21 | 8.45 | 8.22 | 8.44 | 8.4 | 84500.0 | 8.4 |
| 2020-08-20 | 8.53 | 8.3 | 8.47 | 8.44 | 50800.0 | 8.44 |
| 2020-08-19 | 8.72 | 8.55 | 8.68 | 8.6 | 55100.0 | 8.6 |
| 2020-08-18 | 8.89 | 8.54 | 8.89 | 8.6 | 69200.0 | 8.6 |
| 2020-08-17 | 9.0 | 8.64 | 9.0 | 8.83 | 67100.0 | 8.83 |
| 2020-08-14 | 9.0 | 8.62 | 8.62 | 8.9 | 81800.0 | 8.9 |
| 2020-08-13 | 8.85 | 8.51 | 8.75 | 8.61 | 111800.0 | 8.61 |
| 2020-08-12 | 8.99 | 8.33 | 8.78 | 8.86 | 75300.0 | 8.86 |
| 2020-08-11 | 8.96 | 8.57 | 8.63 | 8.64 | 135400.0 | 8.64 |
| 2020-08-10 | 8.64 | 7.99 | 8.03 | 8.46 | 179600.0 | 8.46 |
| 2020-08-07 | 8.23 | 7.6 | 7.65 | 8.14 | 115300.0 | 8.14 |
| 2020-08-06 | 7.9 | 7.5 | 7.59 | 7.55 | 138800.0 | 7.55 |
| 2020-08-05 | 7.67 | 7.09 | 7.49 | 7.4 | 153900.0 | 7.4 |
| 2020-08-04 | 7.03 | 6.58 | 6.88 | 6.81 | 71600.0 | 6.81 |
| 2020-08-03 | 6.94 | 6.68 | 6.81 | 6.87 | 61400.0 | 6.87 |
| 2020-07-31 | 7.01 | 6.62 | 6.92 | 6.7 | 91200.0 | 6.7 |
| 2020-07-30 | 7.17 | 6.86 | 6.97 | 7.01 | 72600.0 | 7.01 |
| 2020-07-29 | 7.18 | 6.84 | 6.84 | 7.04 | 59300.0 | 7.04 |
| 2020-07-28 | 7.21 | 6.72 | 6.72 | 6.73 | 193500.0 | 6.73 |
| 2020-07-27 | 7.14 | 6.71 | 7.08 | 6.8 | 82800.0 | 6.8 |
| 2020-07-24 | 7.24 | 7.02 | 7.07 | 7.05 | 103700.0 | 7.05 |
| 2020-07-23 | 7.11 | 6.75 | 6.82 | 7.07 | 70200.0 | 7.07 |
| 2020-07-22 | 7.0 | 6.78 | 6.91 | 6.84 | 59500.0 | 6.84 |
| 2020-07-21 | 7.0 | 6.81 | 6.82 | 6.98 | 41300.0 | 6.98 |
| 2020-07-20 | 6.85 | 6.67 | 6.78 | 6.69 | 73300.0 | 6.69 |
| 2020-07-17 | 6.99 | 6.8 | 6.82 | 6.83 | 77100.0 | 6.83 |
| 2020-07-16 | 6.85 | 6.56 | 6.69 | 6.82 | 96500.0 | 6.82 |
| 2020-07-15 | 6.8 | 6.16 | 6.47 | 6.69 | 112400.0 | 6.69 |
| 2020-07-14 | 6.38 | 6.14 | 6.17 | 6.3 | 51400.0 | 6.3 |
| 2020-07-13 | 6.32 | 6.15 | 6.3 | 6.17 | 71300.0 | 6.17 |
| 2020-07-10 | 6.28 | 6.03 | 6.04 | 6.19 | 135700.0 | 6.19 |
| 2020-07-09 | 6.18 | 5.86 | 6.09 | 5.95 | 88300.0 | 5.95 |
| 2020-07-08 | 6.18 | 5.92 | 6.08 | 6.1 | 98900.0 | 6.1 |
| 2020-07-07 | 6.38 | 6.08 | 6.27 | 6.11 | 40400.0 | 6.11 |
| 2020-07-06 | 6.58 | 6.26 | 6.53 | 6.35 | 54500.0 | 6.35 |
| 2020-07-02 | 6.58 | 6.31 | 6.58 | 6.36 | 29800.0 | 6.36 |
| 2020-07-01 | 6.65 | 6.36 | 6.59 | 6.41 | 52500.0 | 6.41 |
| 2020-06-30 | 6.71 | 6.46 | 6.58 | 6.59 | 96300.0 | 6.59 |
| 2020-06-29 | 6.68 | 6.46 | 6.57 | 6.58 | 114600.0 | 6.58 |
| 2020-06-26 | 6.5 | 5.83 | 6.05 | 6.42 | 376500.0 | 6.42 |
| 2020-06-25 | 6.18 | 5.96 | 6.02 | 6.12 | 83300.0 | 6.12 |
| 2020-06-24 | 6.27 | 6.03 | 6.22 | 6.08 | 67700.0 | 6.08 |
| 2020-06-23 | 6.41 | 6.14 | 6.38 | 6.36 | 87100.0 | 6.36 |
| 2020-06-22 | 6.31 | 6.11 | 6.23 | 6.25 | 110500.0 | 6.25 |
| 2020-06-19 | 6.76 | 6.26 | 6.73 | 6.35 | 161200.0 | 6.35 |
| 2020-06-18 | 6.74 | 6.46 | 6.66 | 6.65 | 84000.0 | 6.65 |
| 2020-06-17 | 6.99 | 6.58 | 6.96 | 6.69 | 80400.0 | 6.69 |
| 2020-06-16 | 7.04 | 6.6 | 6.82 | 6.86 | 151400.0 | 6.86 |
| 2020-06-15 | 6.64 | 5.82 | 5.82 | 6.63 | 138300.0 | 6.63 |
| 2020-06-12 | 6.36 | 5.83 | 6.31 | 6.12 | 148800.0 | 6.12 |
| 2020-06-11 | 6.45 | 5.93 | 6.45 | 6.0 | 144800.0 | 6.0 |
| 2020-06-10 | 7.1 | 6.64 | 7.09 | 6.82 | 134500.0 | 6.82 |
| 2020-06-09 | 7.21 | 6.71 | 7.03 | 7.11 | 96800.0 | 7.11 |
| 2020-06-08 | 7.14 | 6.61 | 6.64 | 7.06 | 131300.0 | 7.06 |
| 2020-06-05 | 6.61 | 5.95 | 6.0 | 6.47 | 249400.0 | 6.47 |
| 2020-06-04 | 5.79 | 5.41 | 5.41 | 5.76 | 70700.0 | 5.76 |
| 2020-06-03 | 5.56 | 5.43 | 5.46 | 5.5 | 62200.0 | 5.5 |
| 2020-06-02 | 5.37 | 5.22 | 5.26 | 5.31 | 52400.0 | 5.31 |
| 2020-06-01 | 5.5 | 5.19 | 5.29 | 5.26 | 89600.0 | 5.26 |
| 2020-05-29 | 5.44 | 5.13 | 5.34 | 5.31 | 89100.0 | 5.31 |
| 2020-05-28 | 5.65 | 5.28 | 5.65 | 5.29 | 74600.0 | 5.29 |
| 2020-05-27 | 5.57 | 5.28 | 5.42 | 5.51 | 79200.0 | 5.51 |
| 2020-05-26 | 5.35 | 5.2 | 5.3 | 5.25 | 96800.0 | 5.25 |
| 2020-05-22 | 5.22 | 5.01 | 5.11 | 5.17 | 67100.0 | 5.17 |
| 2020-05-21 | 5.18 | 5.03 | 5.12 | 5.07 | 50800.0 | 5.07 |
| 2020-05-20 | 5.2 | 4.93 | 4.93 | 5.11 | 47400.0 | 5.11 |
| 2020-05-19 | 5.19 | 4.83 | 5.19 | 4.86 | 75700.0 | 4.86 |
| 2020-05-18 | 5.25 | 5.06 | 5.07 | 5.25 | 102600.0 | 5.25 |
| 2020-05-15 | 4.85 | 4.66 | 4.7 | 4.8 | 53500.0 | 4.8 |
| 2020-05-14 | 4.74 | 4.5 | 4.53 | 4.72 | 81100.0 | 4.72 |
| 2020-05-13 | 4.78 | 4.57 | 4.71 | 4.65 | 89300.0 | 4.65 |
| 2020-05-12 | 5.01 | 4.78 | 4.88 | 4.83 | 92300.0 | 4.83 |
| 2020-05-11 | 4.93 | 4.63 | 4.76 | 4.87 | 110400.0 | 4.87 |
| 2020-05-08 | 5.15 | 4.76 | 4.84 | 4.79 | 74300.0 | 4.79 |
| 2020-05-07 | 4.91 | 4.65 | 4.83 | 4.7 | 97700.0 | 4.7 |
| 2020-05-06 | 5.3 | 4.65 | 5.22 | 4.69 | 69300.0 | 4.69 |
| 2020-05-05 | 5.09 | 4.8 | 4.93 | 4.8 | 48700.0 | 4.8 |
| 2020-05-04 | 5.16 | 4.95 | 5.07 | 4.98 | 47200.0 | 4.98 |
| 2020-05-01 | 5.36 | 5.01 | 5.33 | 5.2 | 81400.0 | 5.2 |
| 2020-04-30 | 5.67 | 5.35 | 5.59 | 5.42 | 110300.0 | 5.42 |
| 2020-04-29 | 5.82 | 5.33 | 5.4 | 5.77 | 102600.0 | 5.77 |
| 2020-04-28 | 5.29 | 5.1 | 5.18 | 5.15 | 64900.0 | 5.15 |
| 2020-04-27 | 5.04 | 4.69 | 4.69 | 4.99 | 80100.0 | 4.99 |
| 2020-04-24 | 4.76 | 4.6 | 4.69 | 4.68 | 48500.0 | 4.68 |
| 2020-04-23 | 4.83 | 4.61 | 4.68 | 4.68 | 65900.0 | 4.68 |
| 2020-04-22 | 4.93 | 4.57 | 4.8 | 4.68 | 47300.0 | 4.68 |
| 2020-04-21 | 4.67 | 4.52 | 4.52 | 4.64 | 53400.0 | 4.64 |
| 2020-04-20 | 4.8 | 4.57 | 4.61 | 4.65 | 61600.0 | 4.65 |
| 2020-04-17 | 4.97 | 4.75 | 4.78 | 4.78 | 79200.0 | 4.78 |
| 2020-04-16 | 5.07 | 4.59 | 4.87 | 4.64 | 72800.0 | 4.64 |
| 2020-04-15 | 4.98 | 4.65 | 4.98 | 4.8 | 63900.0 | 4.8 |
| 2020-04-14 | 5.4 | 5.04 | 5.24 | 5.18 | 59600.0 | 5.18 |
| 2020-04-13 | 5.25 | 4.77 | 5.21 | 5.1 | 73700.0 | 5.1 |
| 2020-04-09 | 5.24 | 4.9 | 5.06 | 5.24 | 91300.0 | 5.24 |
| 2020-04-08 | 4.97 | 4.73 | 4.84 | 4.87 | 59700.0 | 4.87 |
| 2020-04-07 | 5.11 | 4.66 | 5.0 | 4.69 | 69000.0 | 4.69 |
| 2020-04-06 | 4.94 | 4.67 | 4.86 | 4.9 | 75400.0 | 4.9 |
| 2020-04-03 | 4.73 | 4.44 | 4.64 | 4.54 | 67900.0 | 4.54 |
| 2020-04-02 | 4.7 | 4.48 | 4.5 | 4.67 | 77600.0 | 4.67 |
| 2020-04-01 | 4.59 | 4.36 | 4.5 | 4.55 | 105900.0 | 4.55 |
| 2020-03-31 | 4.76 | 4.48 | 4.59 | 4.67 | 81600.0 | 4.67 |
| 2020-03-30 | 4.78 | 4.3 | 4.78 | 4.62 | 90100.0 | 4.62 |
| 2020-03-27 | 5.2 | 4.54 | 4.73 | 4.72 | 84800.0 | 4.72 |
| 2020-03-26 | 5.01 | 4.56 | 4.57 | 4.98 | 104600.0 | 4.98 |
| 2020-03-25 | 4.81 | 4.36 | 4.45 | 4.46 | 60700.0 | 4.46 |
| 2020-03-24 | 4.54 | 3.92 | 4.0 | 4.49 | 155100.0 | 4.49 |
| 2020-03-23 | 4.0 | 3.65 | 3.95 | 3.98 | 128700.0 | 3.98 |
| 2020-03-20 | 4.43 | 3.84 | 4.23 | 3.94 | 189000.0 | 3.94 |
| 2020-03-19 | 4.62 | 3.62 | 3.7 | 4.28 | 172300.0 | 4.28 |
| 2020-03-18 | 4.24 | 3.53 | 4.09 | 3.71 | 98400.0 | 3.71 |
| 2020-03-17 | 4.41 | 3.65 | 3.77 | 4.36 | 261800.0 | 4.36 |
| 2020-03-16 | 4.64 | 3.74 | 4.31 | 3.8 | 287200.0 | 3.8 |
| 2020-03-13 | 5.13 | 4.63 | 4.87 | 4.71 | 188700.0 | 4.71 |
| 2020-03-12 | 5.27 | 4.68 | 5.02 | 4.71 | 168800.0 | 4.71 |
| 2020-03-11 | 6.1 | 5.55 | 5.98 | 5.58 | 149700.0 | 5.58 |
| 2020-03-10 | 6.3 | 5.81 | 6.24 | 6.19 | 148100.0 | 6.19 |
| 2020-03-09 | 6.33 | 5.95 | 6.14 | 6.03 | 139000.0 | 6.03 |
| 2020-03-06 | 6.75 | 6.42 | 6.6 | 6.59 | 55400.0 | 6.59 |
| 2020-03-05 | 7.07 | 6.62 | 6.88 | 6.72 | 113100.0 | 6.72 |
| 2020-03-04 | 7.2 | 6.71 | 6.81 | 7.14 | 79100.0 | 7.14 |
| 2020-03-03 | 6.89 | 6.42 | 6.79 | 6.42 | 107700.0 | 6.42 |
| 2020-03-02 | 6.82 | 6.55 | 6.75 | 6.76 | 62300.0 | 6.76 |
| 2020-02-28 | 7.0 | 6.66 | 6.86 | 6.75 | 105800.0 | 6.75 |
| 2020-02-27 | 7.48 | 7.08 | 7.39 | 7.1 | 109200.0 | 7.1 |
| 2020-02-26 | 7.67 | 7.43 | 7.67 | 7.48 | 39800.0 | 7.48 |
| 2020-02-25 | 7.99 | 7.56 | 7.73 | 7.62 | 94100.0 | 7.62 |
| 2020-02-24 | 7.79 | 7.49 | 7.49 | 7.68 | 58400.0 | 7.68 |
| 2020-02-21 | 7.8 | 7.7 | 7.79 | 7.73 | 38100.0 | 7.73 |
| 2020-02-20 | 7.79 | 7.68 | 7.71 | 7.74 | 60400.0 | 7.74 |
| 2020-02-19 | 7.84 | 7.71 | 7.75 | 7.74 | 21100.0 | 7.74 |
| 2020-02-18 | 7.76 | 7.69 | 7.72 | 7.73 | 34400.0 | 7.73 |