| 名前 | CounterPath Corporation Common Stock |
| ティッカー | CPAH |
| 国 | Canada |
| 上場年 | nan |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 3.48 | 3.41 | 3.43 | 3.47 | 25900.0 | 3.47 |
| 2021-02-12 | 3.47 | 3.43 | 3.47 | 3.47 | 10300.0 | 3.47 |
| 2021-02-11 | 3.46 | 3.43 | 3.46 | 3.44 | 48400.0 | 3.44 |
| 2021-02-10 | 3.49 | 3.46 | 3.49 | 3.47 | 17600.0 | 3.47 |
| 2021-02-09 | 3.57 | 3.44 | 3.49 | 3.46 | 111800.0 | 3.46 |
| 2021-02-08 | 3.48 | 3.46 | 3.46 | 3.48 | 39100.0 | 3.48 |
| 2021-02-05 | 3.48 | 3.44 | 3.47 | 3.46 | 58800.0 | 3.46 |
| 2021-02-04 | 3.47 | 3.42 | 3.46 | 3.47 | 37300.0 | 3.47 |
| 2021-02-03 | 3.45 | 3.4 | 3.42 | 3.41 | 8700.0 | 3.41 |
| 2021-02-02 | 3.45 | 3.4 | 3.42 | 3.41 | 6800.0 | 3.41 |
| 2021-02-01 | 3.45 | 3.4 | 3.4 | 3.41 | 23200.0 | 3.41 |
| 2021-01-29 | 3.43 | 3.4 | 3.4 | 3.41 | 4800.0 | 3.41 |
| 2021-01-28 | 3.42 | 3.38 | 3.39 | 3.4 | 25700.0 | 3.4 |
| 2021-01-27 | 3.4 | 3.38 | 3.39 | 3.39 | 29100.0 | 3.39 |
| 2021-01-26 | 3.39 | 3.38 | 3.38 | 3.38 | 28900.0 | 3.38 |
| 2021-01-25 | 3.41 | 3.38 | 3.39 | 3.4 | 19300.0 | 3.4 |
| 2021-01-22 | 3.41 | 3.38 | 3.38 | 3.4 | 16300.0 | 3.4 |
| 2021-01-21 | 3.4 | 3.38 | 3.38 | 3.38 | 10200.0 | 3.38 |
| 2021-01-20 | 3.4 | 3.38 | 3.4 | 3.4 | 8500.0 | 3.4 |
| 2021-01-19 | 3.42 | 3.39 | 3.42 | 3.39 | 8800.0 | 3.39 |
| 2021-01-15 | 3.41 | 3.39 | 3.39 | 3.39 | 13400.0 | 3.39 |
| 2021-01-14 | 3.42 | 3.39 | 3.42 | 3.41 | 66700.0 | 3.41 |
| 2021-01-13 | 3.44 | 3.4 | 3.42 | 3.44 | 17000.0 | 3.44 |
| 2021-01-12 | 3.44 | 3.38 | 3.38 | 3.42 | 37100.0 | 3.42 |
| 2021-01-11 | 3.41 | 3.38 | 3.39 | 3.38 | 12700.0 | 3.38 |
| 2021-01-08 | 3.41 | 3.36 | 3.39 | 3.39 | 18900.0 | 3.39 |
| 2021-01-07 | 3.43 | 3.39 | 3.43 | 3.4 | 21700.0 | 3.4 |
| 2021-01-06 | 3.43 | 3.37 | 3.39 | 3.43 | 9500.0 | 3.43 |
| 2021-01-05 | 3.38 | 3.33 | 3.35 | 3.38 | 27900.0 | 3.38 |
| 2021-01-04 | 3.42 | 3.34 | 3.4 | 3.37 | 44900.0 | 3.37 |
| 2020-12-31 | 3.43 | 3.37 | 3.4 | 3.4 | 73200.0 | 3.4 |
| 2020-12-30 | 3.43 | 3.37 | 3.43 | 3.39 | 37500.0 | 3.39 |
| 2020-12-29 | 3.42 | 3.37 | 3.37 | 3.38 | 8800.0 | 3.38 |
| 2020-12-28 | 3.43 | 3.36 | 3.39 | 3.41 | 69900.0 | 3.41 |
| 2020-12-24 | 3.41 | 3.37 | 3.41 | 3.37 | 3100.0 | 3.37 |
| 2020-12-23 | 3.4 | 3.31 | 3.38 | 3.37 | 35700.0 | 3.37 |
| 2020-12-22 | 3.45 | 3.37 | 3.37 | 3.38 | 50800.0 | 3.38 |
| 2020-12-21 | 3.43 | 3.36 | 3.36 | 3.43 | 41100.0 | 3.43 |
| 2020-12-18 | 3.44 | 3.38 | 3.38 | 3.41 | 14200.0 | 3.41 |
| 2020-12-17 | 3.45 | 3.34 | 3.4 | 3.38 | 62400.0 | 3.38 |
| 2020-12-16 | 3.75 | 3.3 | 3.44 | 3.42 | 990400.0 | 3.42 |
| 2020-12-15 | 3.45 | 3.41 | 3.42 | 3.42 | 54700.0 | 3.42 |
| 2020-12-14 | 3.46 | 3.4 | 3.41 | 3.42 | 126100.0 | 3.42 |
| 2020-12-11 | 3.44 | 3.4 | 3.4 | 3.42 | 63800.0 | 3.42 |
| 2020-12-10 | 3.46 | 3.38 | 3.46 | 3.42 | 100800.0 | 3.42 |
| 2020-12-09 | 3.46 | 3.42 | 3.43 | 3.45 | 49300.0 | 3.45 |
| 2020-12-08 | 3.47 | 3.39 | 3.45 | 3.46 | 247600.0 | 3.46 |
| 2020-12-07 | 3.49 | 3.42 | 3.43 | 3.44 | 930400.0 | 3.44 |
| 2020-12-04 | 2.78 | 2.7 | 2.7 | 2.76 | 21000.0 | 2.76 |
| 2020-12-03 | 2.92 | 2.68 | 2.81 | 2.73 | 50100.0 | 2.73 |
| 2020-12-02 | 3.1 | 2.79 | 2.89 | 2.83 | 133900.0 | 2.83 |
| 2020-12-01 | 3.18 | 2.76 | 3.01 | 2.91 | 65500.0 | 2.91 |
| 2020-11-30 | 3.1 | 2.52 | 2.68 | 2.91 | 446600.0 | 2.91 |
| 2020-11-27 | 2.72 | 2.6 | 2.63 | 2.65 | 20700.0 | 2.65 |
| 2020-11-25 | 2.62 | 2.52 | 2.55 | 2.57 | 34000.0 | 2.57 |
| 2020-11-24 | 2.79 | 2.42 | 2.76 | 2.51 | 180500.0 | 2.51 |
| 2020-11-23 | 2.77 | 2.68 | 2.77 | 2.75 | 15500.0 | 2.75 |
| 2020-11-20 | 2.79 | 2.6 | 2.63 | 2.77 | 29400.0 | 2.77 |
| 2020-11-19 | 2.66 | 2.57 | 2.66 | 2.65 | 11100.0 | 2.65 |
| 2020-11-18 | 2.7 | 2.53 | 2.6 | 2.65 | 39900.0 | 2.65 |
| 2020-11-17 | 2.7 | 2.51 | 2.7 | 2.58 | 21800.0 | 2.58 |
| 2020-11-16 | 2.76 | 2.65 | 2.76 | 2.7 | 17000.0 | 2.7 |
| 2020-11-13 | 2.75 | 2.6 | 2.6 | 2.74 | 23200.0 | 2.74 |
| 2020-11-12 | 2.71 | 2.61 | 2.62 | 2.64 | 17400.0 | 2.64 |
| 2020-11-11 | 2.73 | 2.62 | 2.71 | 2.73 | 23000.0 | 2.73 |
| 2020-11-10 | 2.73 | 2.68 | 2.72 | 2.72 | 9700.0 | 2.72 |
| 2020-11-09 | 2.78 | 2.59 | 2.78 | 2.74 | 10000.0 | 2.74 |
| 2020-11-06 | 2.79 | 2.6 | 2.65 | 2.79 | 20900.0 | 2.79 |
| 2020-11-05 | 2.7 | 2.58 | 2.65 | 2.64 | 31600.0 | 2.64 |
| 2020-11-04 | 2.78 | 2.62 | 2.78 | 2.68 | 22300.0 | 2.68 |
| 2020-11-03 | 2.86 | 2.74 | 2.74 | 2.86 | 4000.0 | 2.86 |
| 2020-11-02 | 2.74 | 2.62 | 2.62 | 2.7 | 10200.0 | 2.7 |
| 2020-10-30 | 2.74 | 2.64 | 2.67 | 2.67 | 17400.0 | 2.67 |
| 2020-10-29 | 2.75 | 2.64 | 2.69 | 2.74 | 5300.0 | 2.74 |
| 2020-10-28 | 2.81 | 2.62 | 2.8 | 2.72 | 54100.0 | 2.72 |
| 2020-10-27 | 3.04 | 2.85 | 2.9 | 2.85 | 26400.0 | 2.85 |
| 2020-10-26 | 3.06 | 2.81 | 3.04 | 2.94 | 36900.0 | 2.94 |
| 2020-10-23 | 3.19 | 2.99 | 3.07 | 3.05 | 38400.0 | 3.05 |
| 2020-10-22 | 3.1 | 2.97 | 3.02 | 3.05 | 13300.0 | 3.05 |
| 2020-10-21 | 3.17 | 2.9 | 2.96 | 3.1 | 74800.0 | 3.1 |
| 2020-10-20 | 3.02 | 2.88 | 2.98 | 3.01 | 13400.0 | 3.01 |
| 2020-10-19 | 2.98 | 2.8 | 2.9 | 2.93 | 53900.0 | 2.93 |
| 2020-10-16 | 3.01 | 2.95 | 2.96 | 2.97 | 15200.0 | 2.97 |
| 2020-10-15 | 3.01 | 2.9 | 3.01 | 2.95 | 20200.0 | 2.95 |
| 2020-10-14 | 3.07 | 3.0 | 3.01 | 3.05 | 14300.0 | 3.05 |
| 2020-10-13 | 3.09 | 2.94 | 3.04 | 3.05 | 19500.0 | 3.05 |
| 2020-10-12 | 3.14 | 2.97 | 3.14 | 3.02 | 21800.0 | 3.02 |
| 2020-10-09 | 3.09 | 2.91 | 2.98 | 3.08 | 46400.0 | 3.08 |
| 2020-10-08 | 2.99 | 2.91 | 2.99 | 2.92 | 24400.0 | 2.92 |
| 2020-10-07 | 3.07 | 2.96 | 2.96 | 3.03 | 14700.0 | 3.03 |
| 2020-10-06 | 3.12 | 2.93 | 3.12 | 3.02 | 37900.0 | 3.02 |
| 2020-10-05 | 3.43 | 2.91 | 3.02 | 3.0 | 341400.0 | 3.0 |
| 2020-10-02 | 3.15 | 2.96 | 3.15 | 3.02 | 10000.0 | 3.02 |
| 2020-10-01 | 3.13 | 2.96 | 3.13 | 3.0 | 28400.0 | 3.0 |
| 2020-09-30 | 3.19 | 3.02 | 3.19 | 3.08 | 15200.0 | 3.08 |
| 2020-09-29 | 3.31 | 3.09 | 3.15 | 3.13 | 26100.0 | 3.13 |
| 2020-09-28 | 3.11 | 3.02 | 3.03 | 3.08 | 11300.0 | 3.08 |
| 2020-09-25 | 3.22 | 3.01 | 3.04 | 3.07 | 14700.0 | 3.07 |
| 2020-09-24 | 3.08 | 3.0 | 3.04 | 3.0 | 17100.0 | 3.0 |
| 2020-09-23 | 3.19 | 3.03 | 3.11 | 3.1 | 32100.0 | 3.1 |
| 2020-09-22 | 3.16 | 3.05 | 3.05 | 3.14 | 10600.0 | 3.14 |
| 2020-09-21 | 3.26 | 3.0 | 3.26 | 3.09 | 62700.0 | 3.09 |
| 2020-09-18 | 3.4 | 3.29 | 3.4 | 3.32 | 16700.0 | 3.32 |
| 2020-09-17 | 3.52 | 3.31 | 3.52 | 3.34 | 23400.0 | 3.34 |
| 2020-09-16 | 3.54 | 3.4 | 3.49 | 3.42 | 13000.0 | 3.42 |
| 2020-09-15 | 3.6 | 3.49 | 3.54 | 3.49 | 26200.0 | 3.49 |
| 2020-09-14 | 3.73 | 3.35 | 3.35 | 3.54 | 106800.0 | 3.54 |
| 2020-09-11 | 3.83 | 3.25 | 3.83 | 3.27 | 72200.0 | 3.27 |
| 2020-09-10 | 4.65 | 3.41 | 4.65 | 3.55 | 241400.0 | 3.55 |
| 2020-09-09 | 4.44 | 4.18 | 4.29 | 4.37 | 46700.0 | 4.37 |
| 2020-09-08 | 4.51 | 4.22 | 4.43 | 4.27 | 25200.0 | 4.27 |
| 2020-09-04 | 4.7 | 4.3 | 4.69 | 4.43 | 64100.0 | 4.43 |
| 2020-09-03 | 4.65 | 4.17 | 4.5 | 4.59 | 92200.0 | 4.59 |
| 2020-09-02 | 4.59 | 3.96 | 3.96 | 4.5 | 137000.0 | 4.5 |
| 2020-09-01 | 4.09 | 3.79 | 4.0 | 3.96 | 51900.0 | 3.96 |
| 2020-08-31 | 3.91 | 3.71 | 3.76 | 3.91 | 44400.0 | 3.91 |
| 2020-08-28 | 4.0 | 3.82 | 4.0 | 3.82 | 24800.0 | 3.82 |
| 2020-08-27 | 3.94 | 3.83 | 3.9 | 3.9 | 19700.0 | 3.9 |
| 2020-08-26 | 3.89 | 3.73 | 3.73 | 3.85 | 20600.0 | 3.85 |
| 2020-08-25 | 3.84 | 3.7 | 3.7 | 3.79 | 83600.0 | 3.79 |
| 2020-08-24 | 4.06 | 3.7 | 3.96 | 3.7 | 46600.0 | 3.7 |
| 2020-08-21 | 4.09 | 3.92 | 4.09 | 3.97 | 18600.0 | 3.97 |
| 2020-08-20 | 4.21 | 3.84 | 4.13 | 4.05 | 205000.0 | 4.05 |
| 2020-08-19 | 4.29 | 3.98 | 4.06 | 4.06 | 132500.0 | 4.06 |
| 2020-08-18 | 4.47 | 4.05 | 4.1 | 4.19 | 68100.0 | 4.19 |
| 2020-08-17 | 4.18 | 3.85 | 3.92 | 4.18 | 54300.0 | 4.18 |
| 2020-08-14 | 3.89 | 3.82 | 3.82 | 3.87 | 10600.0 | 3.87 |
| 2020-08-13 | 4.05 | 3.82 | 4.05 | 3.82 | 23300.0 | 3.82 |
| 2020-08-12 | 4.29 | 4.09 | 4.24 | 4.11 | 8200.0 | 4.11 |
| 2020-08-11 | 4.22 | 4.12 | 4.15 | 4.12 | 14800.0 | 4.12 |
| 2020-08-10 | 4.21 | 3.94 | 3.94 | 4.21 | 31000.0 | 4.21 |
| 2020-08-07 | 4.05 | 3.9 | 3.95 | 3.97 | 33500.0 | 3.97 |
| 2020-08-06 | 4.07 | 3.95 | 4.02 | 3.95 | 25700.0 | 3.95 |
| 2020-08-05 | 4.39 | 4.01 | 4.36 | 4.11 | 63400.0 | 4.11 |
| 2020-08-04 | 4.55 | 4.28 | 4.47 | 4.38 | 18700.0 | 4.38 |
| 2020-08-03 | 4.63 | 4.2 | 4.54 | 4.42 | 57400.0 | 4.42 |
| 2020-07-31 | 4.64 | 4.43 | 4.52 | 4.63 | 14900.0 | 4.63 |
| 2020-07-30 | 4.72 | 4.46 | 4.46 | 4.47 | 39300.0 | 4.47 |
| 2020-07-29 | 4.74 | 4.55 | 4.69 | 4.55 | 21200.0 | 4.55 |
| 2020-07-28 | 4.81 | 4.6 | 4.7 | 4.66 | 25200.0 | 4.66 |
| 2020-07-27 | 4.87 | 4.6 | 4.6 | 4.68 | 37200.0 | 4.68 |
| 2020-07-24 | 4.82 | 4.52 | 4.64 | 4.65 | 36700.0 | 4.65 |
| 2020-07-23 | 4.98 | 4.7 | 4.93 | 4.75 | 45300.0 | 4.75 |
| 2020-07-22 | 5.07 | 4.73 | 4.83 | 4.99 | 54700.0 | 4.99 |
| 2020-07-21 | 5.68 | 4.63 | 5.31 | 4.63 | 125500.0 | 4.63 |
| 2020-07-20 | 5.92 | 5.36 | 5.75 | 5.44 | 121600.0 | 5.44 |
| 2020-07-17 | 5.86 | 5.41 | 5.44 | 5.55 | 122000.0 | 5.55 |
| 2020-07-16 | 5.49 | 5.26 | 5.3 | 5.43 | 89300.0 | 5.43 |
| 2020-07-15 | 5.51 | 5.15 | 5.26 | 5.33 | 87500.0 | 5.33 |
| 2020-07-14 | 5.34 | 4.9 | 5.17 | 5.25 | 89000.0 | 5.25 |
| 2020-07-13 | 5.59 | 5.18 | 5.56 | 5.18 | 63500.0 | 5.18 |
| 2020-07-10 | 5.85 | 5.19 | 5.42 | 5.42 | 167500.0 | 5.42 |
| 2020-07-09 | 5.48 | 5.21 | 5.36 | 5.42 | 55000.0 | 5.42 |
| 2020-07-08 | 5.34 | 5.0 | 5.0 | 5.27 | 89200.0 | 5.27 |
| 2020-07-07 | 5.33 | 4.99 | 5.05 | 5.01 | 125700.0 | 5.01 |
| 2020-07-06 | 5.32 | 4.93 | 5.04 | 5.05 | 130700.0 | 5.05 |
| 2020-07-02 | 5.06 | 4.94 | 4.97 | 4.95 | 34600.0 | 4.95 |
| 2020-07-01 | 5.05 | 4.85 | 5.0 | 4.97 | 29500.0 | 4.97 |
| 2020-06-30 | 5.09 | 4.76 | 4.84 | 5.04 | 33900.0 | 5.04 |
| 2020-06-29 | 5.07 | 4.81 | 4.95 | 4.85 | 57900.0 | 4.85 |
| 2020-06-26 | 5.15 | 4.65 | 4.84 | 5.05 | 145300.0 | 5.05 |
| 2020-06-25 | 4.98 | 4.54 | 4.6 | 4.92 | 178500.0 | 4.92 |
| 2020-06-24 | 4.65 | 4.14 | 4.14 | 4.51 | 66300.0 | 4.51 |
| 2020-06-23 | 4.3 | 4.15 | 4.2 | 4.19 | 34100.0 | 4.19 |
| 2020-06-22 | 4.71 | 4.17 | 4.69 | 4.31 | 113000.0 | 4.31 |
| 2020-06-19 | 4.9 | 4.35 | 4.38 | 4.69 | 146200.0 | 4.69 |
| 2020-06-18 | 4.69 | 3.71 | 3.71 | 4.4 | 240100.0 | 4.4 |
| 2020-06-17 | 4.22 | 3.58 | 3.58 | 4.04 | 171300.0 | 4.04 |
| 2020-06-16 | 3.9 | 3.68 | 3.77 | 3.82 | 97600.0 | 3.82 |
| 2020-06-15 | 3.87 | 3.31 | 3.87 | 3.65 | 196300.0 | 3.65 |
| 2020-06-12 | 4.62 | 3.22 | 3.22 | 3.75 | 709700.0 | 3.75 |
| 2020-06-11 | 3.54 | 3.3 | 3.5 | 3.32 | 59300.0 | 3.32 |
| 2020-06-10 | 3.79 | 3.51 | 3.75 | 3.52 | 53800.0 | 3.52 |
| 2020-06-09 | 3.85 | 3.65 | 3.66 | 3.72 | 58200.0 | 3.72 |
| 2020-06-08 | 3.74 | 3.5 | 3.6 | 3.64 | 64700.0 | 3.64 |
| 2020-06-05 | 3.66 | 3.45 | 3.66 | 3.55 | 26500.0 | 3.55 |
| 2020-06-04 | 3.61 | 3.42 | 3.5 | 3.45 | 50900.0 | 3.45 |
| 2020-06-03 | 3.75 | 3.49 | 3.64 | 3.5 | 86800.0 | 3.5 |
| 2020-06-02 | 3.64 | 3.36 | 3.45 | 3.58 | 147700.0 | 3.58 |
| 2020-06-01 | 3.47 | 3.27 | 3.32 | 3.46 | 106400.0 | 3.46 |
| 2020-05-29 | 3.32 | 3.12 | 3.15 | 3.3 | 82500.0 | 3.3 |
| 2020-05-28 | 3.19 | 3.1 | 3.16 | 3.14 | 19700.0 | 3.14 |
| 2020-05-27 | 3.2 | 3.08 | 3.2 | 3.16 | 16100.0 | 3.16 |
| 2020-05-26 | 3.16 | 3.03 | 3.03 | 3.11 | 33600.0 | 3.11 |
| 2020-05-22 | 3.15 | 3.05 | 3.14 | 3.15 | 19400.0 | 3.15 |
| 2020-05-21 | 3.2 | 3.03 | 3.06 | 3.19 | 28800.0 | 3.19 |
| 2020-05-20 | 3.18 | 3.08 | 3.15 | 3.1 | 20700.0 | 3.1 |
| 2020-05-19 | 3.2 | 3.13 | 3.17 | 3.17 | 29000.0 | 3.17 |
| 2020-05-18 | 3.35 | 3.13 | 3.35 | 3.19 | 42600.0 | 3.19 |
| 2020-05-15 | 3.23 | 3.02 | 3.02 | 3.23 | 42100.0 | 3.23 |
| 2020-05-14 | 3.1 | 2.92 | 3.0 | 3.1 | 38000.0 | 3.1 |
| 2020-05-13 | 3.2 | 3.0 | 3.15 | 3.07 | 53800.0 | 3.07 |
| 2020-05-12 | 3.28 | 3.11 | 3.26 | 3.19 | 82600.0 | 3.19 |
| 2020-05-11 | 3.28 | 3.18 | 3.21 | 3.25 | 45700.0 | 3.25 |
| 2020-05-08 | 3.34 | 3.15 | 3.21 | 3.23 | 112800.0 | 3.23 |
| 2020-05-07 | 3.19 | 2.99 | 2.99 | 3.13 | 104900.0 | 3.13 |
| 2020-05-06 | 3.08 | 2.97 | 2.98 | 3.0 | 35000.0 | 3.0 |
| 2020-05-05 | 3.07 | 2.91 | 3.06 | 3.01 | 40800.0 | 3.01 |
| 2020-05-04 | 3.13 | 2.77 | 2.79 | 3.06 | 121900.0 | 3.06 |
| 2020-05-01 | 2.95 | 2.79 | 2.9 | 2.84 | 85000.0 | 2.84 |
| 2020-04-30 | 2.99 | 2.88 | 2.93 | 2.9 | 80000.0 | 2.9 |
| 2020-04-29 | 3.05 | 2.9 | 3.02 | 2.98 | 98900.0 | 2.98 |
| 2020-04-28 | 3.19 | 2.95 | 3.05 | 3.0 | 140800.0 | 3.0 |
| 2020-04-27 | 3.08 | 2.88 | 3.03 | 3.08 | 293500.0 | 3.08 |
| 2020-04-24 | 3.18 | 2.67 | 2.7 | 3.03 | 1188100.0 | 3.03 |
| 2020-04-23 | 4.5 | 2.65 | 4.33 | 2.81 | 20019500.0 | 2.81 |
| 2020-04-22 | 2.3 | 2.1 | 2.29 | 2.21 | 99400.0 | 2.21 |
| 2020-04-21 | 2.34 | 1.97 | 2.06 | 2.21 | 471300.0 | 2.21 |
| 2020-04-20 | 2.09 | 1.93 | 1.93 | 2.03 | 68200.0 | 2.03 |
| 2020-04-17 | 1.96 | 1.84 | 1.92 | 1.92 | 34200.0 | 1.92 |
| 2020-04-16 | 2.0 | 1.88 | 2.0 | 1.9 | 74500.0 | 1.9 |
| 2020-04-15 | 2.04 | 1.9 | 1.97 | 2.03 | 46000.0 | 2.03 |
| 2020-04-14 | 2.19 | 2.0 | 2.19 | 2.0 | 61900.0 | 2.0 |
| 2020-04-13 | 2.13 | 2.01 | 2.04 | 2.13 | 54300.0 | 2.13 |
| 2020-04-09 | 2.09 | 1.97 | 1.97 | 2.03 | 29800.0 | 2.03 |
| 2020-04-08 | 2.13 | 1.96 | 2.06 | 1.99 | 38100.0 | 1.99 |
| 2020-04-07 | 2.07 | 1.93 | 2.02 | 2.03 | 39900.0 | 2.03 |
| 2020-04-06 | 2.06 | 1.91 | 1.99 | 1.97 | 35900.0 | 1.97 |
| 2020-04-03 | 1.99 | 1.87 | 1.98 | 1.93 | 42700.0 | 1.93 |
| 2020-04-02 | 2.07 | 1.87 | 1.94 | 1.96 | 110200.0 | 1.96 |
| 2020-04-01 | 2.08 | 1.95 | 2.01 | 1.97 | 52400.0 | 1.97 |
| 2020-03-31 | 2.2 | 2.01 | 2.1 | 2.01 | 64500.0 | 2.01 |
| 2020-03-30 | 2.23 | 2.05 | 2.06 | 2.11 | 52200.0 | 2.11 |
| 2020-03-27 | 2.21 | 2.02 | 2.2 | 2.08 | 56800.0 | 2.08 |
| 2020-03-26 | 2.27 | 2.14 | 2.23 | 2.26 | 39700.0 | 2.26 |
| 2020-03-25 | 2.36 | 2.14 | 2.28 | 2.26 | 115400.0 | 2.26 |
| 2020-03-24 | 2.45 | 2.13 | 2.18 | 2.27 | 249000.0 | 2.27 |
| 2020-03-23 | 2.23 | 2.0 | 2.11 | 2.13 | 124900.0 | 2.13 |
| 2020-03-20 | 2.35 | 1.91 | 1.96 | 2.05 | 148800.0 | 2.05 |
| 2020-03-19 | 2.12 | 1.91 | 1.95 | 2.05 | 208600.0 | 2.05 |
| 2020-03-18 | 2.25 | 1.92 | 1.92 | 1.96 | 105400.0 | 1.96 |
| 2020-03-17 | 2.36 | 1.95 | 2.13 | 2.1 | 217700.0 | 2.1 |
| 2020-03-16 | 2.87 | 2.13 | 2.68 | 2.17 | 376900.0 | 2.17 |
| 2020-03-13 | 2.93 | 2.51 | 2.93 | 2.59 | 413400.0 | 2.59 |
| 2020-03-12 | 3.15 | 2.33 | 2.98 | 2.97 | 825400.0 | 2.97 |
| 2020-03-11 | 3.24 | 2.86 | 2.86 | 3.01 | 549100.0 | 3.01 |
| 2020-03-10 | 3.73 | 2.67 | 3.07 | 2.94 | 994300.0 | 2.94 |
| 2020-03-09 | 3.25 | 2.52 | 2.7 | 3.13 | 657400.0 | 3.13 |
| 2020-03-06 | 2.9 | 2.58 | 2.9 | 2.83 | 207500.0 | 2.83 |
| 2020-03-05 | 2.92 | 2.27 | 2.38 | 2.8 | 454700.0 | 2.8 |
| 2020-03-04 | 2.75 | 2.2 | 2.37 | 2.61 | 535200.0 | 2.61 |
| 2020-03-03 | 2.47 | 2.01 | 2.45 | 2.35 | 480700.0 | 2.35 |
| 2020-03-02 | 2.17 | 2.05 | 2.06 | 2.12 | 37700.0 | 2.12 |
| 2020-02-28 | 2.3 | 2.04 | 2.16 | 2.08 | 122600.0 | 2.08 |
| 2020-02-27 | 2.65 | 2.22 | 2.5 | 2.27 | 239500.0 | 2.27 |
| 2020-02-26 | 2.5 | 2.33 | 2.33 | 2.45 | 169700.0 | 2.45 |
| 2020-02-25 | 2.42 | 2.3 | 2.36 | 2.36 | 68700.0 | 2.36 |
| 2020-02-24 | 2.6 | 2.3 | 2.3 | 2.5 | 183100.0 | 2.5 |
| 2020-02-21 | 2.55 | 2.34 | 2.54 | 2.42 | 78900.0 | 2.42 |
| 2020-02-20 | 2.54 | 2.18 | 2.2 | 2.48 | 289900.0 | 2.48 |
| 2020-02-19 | 2.4 | 2.18 | 2.37 | 2.22 | 209100.0 | 2.22 |
| 2020-02-18 | 2.63 | 2.33 | 2.38 | 2.36 | 276300.0 | 2.36 |