| 名前 | EMCORE Corporation Common Stock |
| ティッカー | EMKR |
| 国 | United States |
| 上場年 | 1997.0 |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 8.2 | 7.15 | 7.23 | 7.91 | 4266300.0 | 7.91 |
| 2021-02-12 | 7.3 | 6.05 | 6.12 | 7.1 | 1822600.0 | 7.1 |
| 2021-02-11 | 6.73 | 6.05 | 6.26 | 6.5 | 3666500.0 | 6.5 |
| 2021-02-10 | 5.93 | 5.29 | 5.9 | 5.49 | 738500.0 | 5.49 |
| 2021-02-09 | 6.3 | 5.8 | 6.26 | 5.87 | 434800.0 | 5.87 |
| 2021-02-08 | 6.37 | 6.15 | 6.17 | 6.27 | 362400.0 | 6.27 |
| 2021-02-05 | 6.48 | 5.9 | 6.38 | 6.05 | 817100.0 | 6.05 |
| 2021-02-04 | 6.28 | 5.25 | 5.65 | 6.27 | 1483100.0 | 6.27 |
| 2021-02-03 | 5.61 | 5.22 | 5.43 | 5.42 | 401900.0 | 5.42 |
| 2021-02-02 | 5.5 | 5.25 | 5.43 | 5.37 | 294500.0 | 5.37 |
| 2021-02-01 | 5.41 | 4.91 | 4.97 | 5.34 | 495000.0 | 5.34 |
| 2021-01-29 | 5.2 | 4.83 | 4.98 | 5.01 | 164900.0 | 5.01 |
| 2021-01-28 | 5.09 | 4.82 | 4.82 | 5.02 | 147500.0 | 5.02 |
| 2021-01-27 | 5.11 | 4.79 | 5.08 | 4.81 | 169300.0 | 4.81 |
| 2021-01-26 | 5.25 | 5.03 | 5.21 | 5.14 | 112500.0 | 5.14 |
| 2021-01-25 | 5.19 | 4.84 | 4.84 | 5.15 | 336700.0 | 5.15 |
| 2021-01-22 | 4.88 | 4.59 | 4.6 | 4.77 | 210900.0 | 4.77 |
| 2021-01-21 | 4.88 | 4.53 | 4.81 | 4.58 | 398400.0 | 4.58 |
| 2021-01-20 | 5.04 | 4.81 | 4.94 | 4.86 | 159200.0 | 4.86 |
| 2021-01-19 | 5.13 | 4.84 | 5.12 | 4.91 | 224400.0 | 4.91 |
| 2021-01-15 | 5.3 | 4.87 | 5.09 | 4.96 | 431700.0 | 4.96 |
| 2021-01-14 | 5.64 | 5.09 | 5.5 | 5.1 | 321300.0 | 5.1 |
| 2021-01-13 | 5.75 | 5.36 | 5.75 | 5.48 | 286200.0 | 5.48 |
| 2021-01-12 | 5.77 | 5.4 | 5.51 | 5.71 | 368200.0 | 5.71 |
| 2021-01-11 | 5.69 | 5.36 | 5.51 | 5.47 | 328700.0 | 5.47 |
| 2021-01-08 | 5.94 | 5.58 | 5.67 | 5.66 | 421800.0 | 5.66 |
| 2021-01-07 | 5.68 | 5.31 | 5.35 | 5.63 | 301900.0 | 5.63 |
| 2021-01-06 | 5.28 | 5.12 | 5.15 | 5.23 | 364700.0 | 5.23 |
| 2021-01-05 | 5.32 | 5.15 | 5.18 | 5.16 | 154100.0 | 5.16 |
| 2021-01-04 | 5.45 | 4.98 | 5.35 | 5.15 | 448500.0 | 5.15 |
| 2020-12-31 | 5.86 | 5.43 | 5.86 | 5.45 | 152200.0 | 5.45 |
| 2020-12-30 | 5.91 | 5.55 | 5.75 | 5.65 | 415000.0 | 5.65 |
| 2020-12-29 | 5.8 | 5.22 | 5.22 | 5.68 | 773700.0 | 5.68 |
| 2020-12-28 | 5.21 | 4.89 | 4.92 | 5.15 | 417800.0 | 5.15 |
| 2020-12-24 | 4.94 | 4.71 | 4.72 | 4.89 | 164600.0 | 4.89 |
| 2020-12-23 | 4.8 | 4.52 | 4.52 | 4.68 | 423400.0 | 4.68 |
| 2020-12-22 | 4.94 | 4.62 | 4.65 | 4.73 | 422100.0 | 4.73 |
| 2020-12-21 | 4.71 | 4.55 | 4.71 | 4.63 | 255100.0 | 4.63 |
| 2020-12-18 | 5.04 | 4.74 | 4.9 | 4.74 | 220900.0 | 4.74 |
| 2020-12-17 | 4.86 | 4.66 | 4.75 | 4.86 | 978800.0 | 4.86 |
| 2020-12-16 | 4.79 | 4.48 | 4.78 | 4.72 | 223400.0 | 4.72 |
| 2020-12-15 | 4.8 | 4.58 | 4.58 | 4.74 | 486300.0 | 4.74 |
| 2020-12-14 | 4.67 | 4.47 | 4.47 | 4.62 | 344800.0 | 4.62 |
| 2020-12-11 | 4.58 | 4.44 | 4.49 | 4.5 | 84300.0 | 4.5 |
| 2020-12-10 | 4.57 | 4.39 | 4.39 | 4.49 | 176200.0 | 4.49 |
| 2020-12-09 | 4.55 | 4.31 | 4.37 | 4.49 | 190300.0 | 4.49 |
| 2020-12-08 | 4.52 | 4.2 | 4.51 | 4.37 | 239100.0 | 4.37 |
| 2020-12-07 | 4.6 | 4.43 | 4.6 | 4.52 | 138500.0 | 4.52 |
| 2020-12-04 | 4.62 | 4.5 | 4.59 | 4.51 | 262900.0 | 4.51 |
| 2020-12-03 | 4.59 | 4.38 | 4.39 | 4.58 | 785600.0 | 4.58 |
| 2020-12-02 | 4.36 | 4.13 | 4.19 | 4.35 | 231500.0 | 4.35 |
| 2020-12-01 | 4.3 | 3.96 | 4.25 | 4.25 | 497800.0 | 4.25 |
| 2020-11-30 | 4.44 | 4.17 | 4.29 | 4.35 | 487600.0 | 4.35 |
| 2020-11-27 | 4.35 | 4.02 | 4.06 | 4.28 | 163000.0 | 4.28 |
| 2020-11-25 | 4.26 | 3.88 | 4.2 | 4.08 | 117900.0 | 4.08 |
| 2020-11-24 | 4.29 | 4.0 | 4.2 | 4.18 | 166300.0 | 4.18 |
| 2020-11-23 | 4.46 | 3.93 | 4.3 | 3.98 | 404700.0 | 3.98 |
| 2020-11-20 | 4.23 | 3.95 | 4.0 | 4.21 | 737300.0 | 4.21 |
| 2020-11-19 | 3.93 | 3.66 | 3.66 | 3.9 | 121500.0 | 3.9 |
| 2020-11-18 | 3.74 | 3.6 | 3.6 | 3.65 | 29400.0 | 3.65 |
| 2020-11-17 | 3.69 | 3.51 | 3.68 | 3.55 | 41100.0 | 3.55 |
| 2020-11-16 | 3.77 | 3.58 | 3.72 | 3.69 | 54100.0 | 3.69 |
| 2020-11-13 | 3.82 | 3.7 | 3.71 | 3.73 | 42900.0 | 3.73 |
| 2020-11-12 | 3.72 | 3.6 | 3.67 | 3.68 | 37200.0 | 3.68 |
| 2020-11-11 | 3.73 | 3.58 | 3.58 | 3.68 | 46600.0 | 3.68 |
| 2020-11-10 | 3.67 | 3.55 | 3.63 | 3.57 | 58200.0 | 3.57 |
| 2020-11-09 | 3.7 | 3.57 | 3.69 | 3.64 | 72300.0 | 3.64 |
| 2020-11-06 | 3.53 | 3.47 | 3.51 | 3.5 | 56800.0 | 3.5 |
| 2020-11-05 | 3.67 | 3.42 | 3.44 | 3.49 | 127000.0 | 3.49 |
| 2020-11-04 | 3.54 | 3.45 | 3.47 | 3.45 | 24200.0 | 3.45 |
| 2020-11-03 | 3.48 | 3.29 | 3.29 | 3.47 | 39100.0 | 3.47 |
| 2020-11-02 | 3.34 | 3.25 | 3.26 | 3.28 | 40100.0 | 3.28 |
| 2020-10-30 | 3.4 | 3.25 | 3.36 | 3.26 | 51000.0 | 3.26 |
| 2020-10-29 | 3.46 | 3.32 | 3.44 | 3.41 | 61400.0 | 3.41 |
| 2020-10-28 | 3.68 | 3.43 | 3.62 | 3.46 | 66400.0 | 3.46 |
| 2020-10-27 | 3.75 | 3.53 | 3.56 | 3.67 | 55600.0 | 3.67 |
| 2020-10-26 | 3.81 | 3.63 | 3.76 | 3.63 | 73100.0 | 3.63 |
| 2020-10-23 | 3.85 | 3.7 | 3.85 | 3.71 | 73700.0 | 3.71 |
| 2020-10-22 | 3.89 | 3.68 | 3.68 | 3.73 | 110200.0 | 3.73 |
| 2020-10-21 | 3.8 | 3.61 | 3.75 | 3.71 | 178300.0 | 3.71 |
| 2020-10-20 | 3.84 | 3.45 | 3.75 | 3.64 | 561300.0 | 3.64 |
| 2020-10-19 | 3.38 | 3.29 | 3.38 | 3.31 | 322300.0 | 3.31 |
| 2020-10-16 | 3.4 | 3.26 | 3.26 | 3.35 | 23300.0 | 3.35 |
| 2020-10-15 | 3.32 | 3.16 | 3.22 | 3.28 | 210100.0 | 3.28 |
| 2020-10-14 | 3.28 | 3.22 | 3.25 | 3.23 | 262100.0 | 3.23 |
| 2020-10-13 | 3.3 | 3.21 | 3.25 | 3.22 | 15700.0 | 3.22 |
| 2020-10-12 | 3.32 | 3.24 | 3.32 | 3.26 | 9800.0 | 3.26 |
| 2020-10-09 | 3.36 | 3.21 | 3.29 | 3.33 | 16700.0 | 3.33 |
| 2020-10-08 | 3.37 | 3.2 | 3.21 | 3.28 | 38100.0 | 3.28 |
| 2020-10-07 | 3.29 | 3.1 | 3.29 | 3.2 | 65900.0 | 3.2 |
| 2020-10-06 | 3.4 | 3.27 | 3.35 | 3.27 | 26800.0 | 3.27 |
| 2020-10-05 | 3.35 | 3.25 | 3.27 | 3.29 | 12600.0 | 3.29 |
| 2020-10-02 | 3.26 | 3.18 | 3.18 | 3.25 | 13200.0 | 3.25 |
| 2020-10-01 | 3.25 | 3.21 | 3.25 | 3.22 | 14800.0 | 3.22 |
| 2020-09-30 | 3.36 | 3.25 | 3.31 | 3.25 | 16600.0 | 3.25 |
| 2020-09-29 | 3.4 | 3.27 | 3.31 | 3.32 | 18800.0 | 3.32 |
| 2020-09-28 | 3.35 | 3.29 | 3.3 | 3.3 | 35600.0 | 3.3 |
| 2020-09-25 | 3.33 | 3.23 | 3.27 | 3.24 | 91000.0 | 3.24 |
| 2020-09-24 | 3.28 | 3.17 | 3.25 | 3.26 | 23000.0 | 3.26 |
| 2020-09-23 | 3.31 | 3.18 | 3.23 | 3.23 | 52700.0 | 3.23 |
| 2020-09-22 | 3.33 | 3.19 | 3.33 | 3.21 | 22500.0 | 3.21 |
| 2020-09-21 | 3.3 | 3.17 | 3.2 | 3.28 | 85200.0 | 3.28 |
| 2020-09-18 | 3.25 | 3.18 | 3.22 | 3.25 | 13900.0 | 3.25 |
| 2020-09-17 | 3.32 | 3.21 | 3.31 | 3.23 | 16700.0 | 3.23 |
| 2020-09-16 | 3.39 | 3.33 | 3.35 | 3.34 | 6000.0 | 3.34 |
| 2020-09-15 | 3.37 | 3.32 | 3.35 | 3.36 | 8600.0 | 3.36 |
| 2020-09-14 | 3.39 | 3.29 | 3.29 | 3.35 | 24600.0 | 3.35 |
| 2020-09-11 | 3.38 | 3.28 | 3.28 | 3.3 | 469700.0 | 3.3 |
| 2020-09-10 | 3.32 | 3.21 | 3.25 | 3.28 | 25800.0 | 3.28 |
| 2020-09-09 | 3.32 | 3.28 | 3.32 | 3.29 | 21200.0 | 3.29 |
| 2020-09-08 | 3.42 | 3.28 | 3.39 | 3.32 | 30100.0 | 3.32 |
| 2020-09-04 | 3.38 | 3.27 | 3.36 | 3.37 | 54600.0 | 3.37 |
| 2020-09-03 | 3.46 | 3.26 | 3.46 | 3.36 | 73600.0 | 3.36 |
| 2020-09-02 | 3.51 | 3.38 | 3.5 | 3.49 | 40900.0 | 3.49 |
| 2020-09-01 | 3.56 | 3.36 | 3.56 | 3.5 | 68200.0 | 3.5 |
| 2020-08-31 | 3.75 | 3.51 | 3.6 | 3.53 | 83400.0 | 3.53 |
| 2020-08-28 | 3.54 | 3.42 | 3.42 | 3.5 | 23100.0 | 3.5 |
| 2020-08-27 | 3.6 | 3.37 | 3.37 | 3.45 | 37200.0 | 3.45 |
| 2020-08-26 | 3.4 | 3.31 | 3.36 | 3.4 | 26100.0 | 3.4 |
| 2020-08-25 | 3.41 | 3.2 | 3.37 | 3.33 | 123400.0 | 3.33 |
| 2020-08-24 | 3.65 | 3.43 | 3.58 | 3.47 | 46500.0 | 3.47 |
| 2020-08-21 | 3.62 | 3.5 | 3.55 | 3.55 | 80000.0 | 3.55 |
| 2020-08-20 | 3.64 | 3.53 | 3.58 | 3.53 | 32700.0 | 3.53 |
| 2020-08-19 | 3.59 | 3.42 | 3.42 | 3.57 | 48500.0 | 3.57 |
| 2020-08-18 | 3.4 | 3.29 | 3.35 | 3.4 | 40700.0 | 3.4 |
| 2020-08-17 | 3.53 | 3.36 | 3.37 | 3.39 | 40100.0 | 3.39 |
| 2020-08-14 | 3.4 | 3.25 | 3.37 | 3.37 | 30900.0 | 3.37 |
| 2020-08-13 | 3.35 | 3.25 | 3.35 | 3.35 | 73700.0 | 3.35 |
| 2020-08-12 | 3.58 | 3.37 | 3.56 | 3.37 | 45600.0 | 3.37 |
| 2020-08-11 | 3.65 | 3.46 | 3.54 | 3.47 | 103000.0 | 3.47 |
| 2020-08-10 | 3.55 | 3.37 | 3.55 | 3.48 | 191100.0 | 3.48 |
| 2020-08-07 | 3.61 | 3.51 | 3.58 | 3.55 | 57100.0 | 3.55 |
| 2020-08-06 | 3.97 | 3.55 | 3.87 | 3.58 | 101600.0 | 3.58 |
| 2020-08-05 | 3.9 | 3.64 | 3.86 | 3.71 | 94600.0 | 3.71 |
| 2020-08-04 | 3.85 | 3.75 | 3.8 | 3.8 | 117600.0 | 3.8 |
| 2020-08-03 | 3.86 | 3.5 | 3.54 | 3.78 | 394100.0 | 3.78 |
| 2020-07-31 | 3.52 | 3.27 | 3.3 | 3.5 | 92200.0 | 3.5 |
| 2020-07-30 | 3.37 | 3.24 | 3.31 | 3.33 | 41900.0 | 3.33 |
| 2020-07-29 | 3.4 | 3.12 | 3.15 | 3.26 | 89200.0 | 3.26 |
| 2020-07-28 | 3.17 | 3.07 | 3.08 | 3.14 | 18800.0 | 3.14 |
| 2020-07-27 | 3.13 | 3.01 | 3.09 | 3.11 | 24100.0 | 3.11 |
| 2020-07-24 | 3.08 | 3.05 | 3.08 | 3.07 | 11600.0 | 3.07 |
| 2020-07-23 | 3.13 | 3.06 | 3.12 | 3.08 | 11400.0 | 3.08 |
| 2020-07-22 | 3.18 | 3.1 | 3.14 | 3.11 | 17200.0 | 3.11 |
| 2020-07-21 | 3.18 | 3.09 | 3.12 | 3.16 | 8900.0 | 3.16 |
| 2020-07-20 | 3.14 | 3.04 | 3.12 | 3.11 | 33000.0 | 3.11 |
| 2020-07-17 | 3.15 | 3.07 | 3.07 | 3.1 | 14200.0 | 3.1 |
| 2020-07-16 | 3.1 | 3.02 | 3.07 | 3.04 | 10000.0 | 3.04 |
| 2020-07-15 | 3.12 | 3.04 | 3.08 | 3.08 | 20800.0 | 3.08 |
| 2020-07-14 | 3.1 | 2.95 | 3.05 | 3.03 | 46000.0 | 3.03 |
| 2020-07-13 | 3.14 | 3.02 | 3.02 | 3.07 | 37300.0 | 3.07 |
| 2020-07-10 | 3.16 | 2.97 | 3.05 | 3.01 | 14600.0 | 3.01 |
| 2020-07-09 | 3.05 | 2.87 | 3.05 | 3.01 | 19000.0 | 3.01 |
| 2020-07-08 | 3.05 | 3.01 | 3.05 | 3.01 | 29800.0 | 3.01 |
| 2020-07-07 | 3.12 | 3.0 | 3.12 | 3.01 | 28300.0 | 3.01 |
| 2020-07-06 | 3.11 | 3.04 | 3.04 | 3.07 | 16000.0 | 3.07 |
| 2020-07-02 | 3.16 | 2.98 | 3.14 | 3.03 | 70300.0 | 3.03 |
| 2020-07-01 | 3.24 | 3.03 | 3.21 | 3.12 | 25600.0 | 3.12 |
| 2020-06-30 | 3.28 | 3.12 | 3.19 | 3.18 | 38800.0 | 3.18 |
| 2020-06-29 | 3.22 | 3.14 | 3.18 | 3.15 | 58300.0 | 3.15 |
| 2020-06-26 | 3.28 | 3.14 | 3.23 | 3.2 | 77300.0 | 3.2 |
| 2020-06-25 | 3.24 | 3.15 | 3.19 | 3.24 | 39400.0 | 3.24 |
| 2020-06-24 | 3.27 | 3.14 | 3.21 | 3.19 | 99000.0 | 3.19 |
| 2020-06-23 | 3.27 | 3.2 | 3.24 | 3.21 | 63400.0 | 3.21 |
| 2020-06-22 | 3.27 | 3.21 | 3.21 | 3.25 | 58700.0 | 3.25 |
| 2020-06-19 | 3.28 | 3.22 | 3.24 | 3.25 | 73200.0 | 3.25 |
| 2020-06-18 | 3.31 | 3.21 | 3.26 | 3.25 | 64000.0 | 3.25 |
| 2020-06-17 | 3.34 | 3.15 | 3.15 | 3.29 | 68300.0 | 3.29 |
| 2020-06-16 | 3.27 | 3.1 | 3.25 | 3.12 | 89500.0 | 3.12 |
| 2020-06-15 | 3.03 | 2.81 | 2.82 | 3.0 | 73600.0 | 3.0 |
| 2020-06-12 | 3.04 | 2.96 | 2.96 | 3.01 | 47600.0 | 3.01 |
| 2020-06-11 | 2.94 | 2.87 | 2.91 | 2.89 | 76700.0 | 2.89 |
| 2020-06-10 | 3.09 | 2.92 | 3.09 | 2.95 | 68100.0 | 2.95 |
| 2020-06-09 | 3.17 | 3.02 | 3.12 | 3.1 | 43700.0 | 3.1 |
| 2020-06-08 | 3.2 | 3.06 | 3.16 | 3.15 | 126800.0 | 3.15 |
| 2020-06-05 | 3.21 | 3.1 | 3.1 | 3.16 | 141000.0 | 3.16 |
| 2020-06-04 | 3.13 | 3.0 | 3.03 | 3.06 | 54500.0 | 3.06 |
| 2020-06-03 | 3.26 | 3.04 | 3.08 | 3.05 | 138000.0 | 3.05 |
| 2020-06-02 | 3.11 | 3.03 | 3.07 | 3.07 | 18900.0 | 3.07 |
| 2020-06-01 | 3.12 | 2.99 | 3.01 | 3.06 | 51800.0 | 3.06 |
| 2020-05-29 | 3.08 | 2.92 | 2.93 | 3.03 | 102600.0 | 3.03 |
| 2020-05-28 | 3.03 | 2.96 | 3.01 | 3.0 | 137500.0 | 3.0 |
| 2020-05-27 | 3.06 | 2.82 | 2.84 | 3.03 | 92300.0 | 3.03 |
| 2020-05-26 | 2.87 | 2.78 | 2.78 | 2.82 | 116500.0 | 2.82 |
| 2020-05-22 | 2.8 | 2.74 | 2.75 | 2.75 | 169400.0 | 2.75 |
| 2020-05-21 | 2.8 | 2.72 | 2.77 | 2.75 | 61300.0 | 2.75 |
| 2020-05-20 | 2.8 | 2.76 | 2.8 | 2.79 | 102500.0 | 2.79 |
| 2020-05-19 | 2.84 | 2.76 | 2.83 | 2.79 | 52000.0 | 2.79 |
| 2020-05-18 | 3.04 | 2.85 | 2.99 | 2.86 | 122100.0 | 2.86 |
| 2020-05-15 | 3.0 | 2.85 | 2.96 | 2.96 | 58000.0 | 2.96 |
| 2020-05-14 | 2.99 | 2.8 | 2.95 | 2.97 | 66900.0 | 2.97 |
| 2020-05-13 | 3.12 | 2.93 | 3.06 | 2.97 | 162500.0 | 2.97 |
| 2020-05-12 | 3.13 | 3.03 | 3.11 | 3.09 | 209400.0 | 3.09 |
| 2020-05-11 | 3.25 | 3.1 | 3.2 | 3.1 | 163100.0 | 3.1 |
| 2020-05-08 | 3.36 | 2.87 | 3.27 | 3.13 | 262500.0 | 3.13 |
| 2020-05-07 | 3.35 | 2.71 | 2.71 | 3.35 | 1267800.0 | 3.35 |
| 2020-05-06 | 2.77 | 2.68 | 2.75 | 2.7 | 119500.0 | 2.7 |
| 2020-05-05 | 2.97 | 2.62 | 2.72 | 2.67 | 447900.0 | 2.67 |
| 2020-05-04 | 2.61 | 2.51 | 2.56 | 2.61 | 41100.0 | 2.61 |
| 2020-05-01 | 2.71 | 2.55 | 2.71 | 2.61 | 63500.0 | 2.61 |
| 2020-04-30 | 2.77 | 2.68 | 2.71 | 2.73 | 68800.0 | 2.73 |
| 2020-04-29 | 2.82 | 2.66 | 2.7 | 2.73 | 84000.0 | 2.73 |
| 2020-04-28 | 2.72 | 2.65 | 2.68 | 2.66 | 91400.0 | 2.66 |
| 2020-04-27 | 2.66 | 2.58 | 2.61 | 2.65 | 21400.0 | 2.65 |
| 2020-04-24 | 2.63 | 2.5 | 2.63 | 2.61 | 50000.0 | 2.61 |
| 2020-04-23 | 2.65 | 2.58 | 2.63 | 2.63 | 50600.0 | 2.63 |
| 2020-04-22 | 2.64 | 2.51 | 2.51 | 2.64 | 25600.0 | 2.64 |
| 2020-04-21 | 2.66 | 2.4 | 2.52 | 2.62 | 54900.0 | 2.62 |
| 2020-04-20 | 2.55 | 2.45 | 2.52 | 2.53 | 96600.0 | 2.53 |
| 2020-04-17 | 2.6 | 2.46 | 2.46 | 2.58 | 42800.0 | 2.58 |
| 2020-04-16 | 2.57 | 2.35 | 2.57 | 2.44 | 28900.0 | 2.44 |
| 2020-04-15 | 2.56 | 2.4 | 2.5 | 2.56 | 63600.0 | 2.56 |
| 2020-04-14 | 2.59 | 2.31 | 2.32 | 2.56 | 110900.0 | 2.56 |
| 2020-04-13 | 2.34 | 2.14 | 2.2 | 2.32 | 33400.0 | 2.32 |
| 2020-04-09 | 2.22 | 2.14 | 2.15 | 2.17 | 47100.0 | 2.17 |
| 2020-04-08 | 2.18 | 2.04 | 2.04 | 2.14 | 147300.0 | 2.14 |
| 2020-04-07 | 2.11 | 1.93 | 1.93 | 2.05 | 97800.0 | 2.05 |
| 2020-04-06 | 2.23 | 2.09 | 2.23 | 2.09 | 64600.0 | 2.09 |
| 2020-04-03 | 2.29 | 2.06 | 2.15 | 2.19 | 46200.0 | 2.19 |
| 2020-04-02 | 2.26 | 2.12 | 2.12 | 2.16 | 22000.0 | 2.16 |
| 2020-04-01 | 2.22 | 2.13 | 2.21 | 2.16 | 48700.0 | 2.16 |
| 2020-03-31 | 2.27 | 2.15 | 2.22 | 2.24 | 95800.0 | 2.24 |
| 2020-03-30 | 2.29 | 2.07 | 2.2 | 2.21 | 99000.0 | 2.21 |
| 2020-03-27 | 2.18 | 1.88 | 1.95 | 2.17 | 172300.0 | 2.17 |
| 2020-03-26 | 2.34 | 1.98 | 2.2 | 2.0 | 315300.0 | 2.0 |
| 2020-03-25 | 2.23 | 1.86 | 1.86 | 2.15 | 162700.0 | 2.15 |
| 2020-03-24 | 2.08 | 1.76 | 1.82 | 1.82 | 96100.0 | 1.82 |
| 2020-03-23 | 1.77 | 1.53 | 1.53 | 1.74 | 73700.0 | 1.74 |
| 2020-03-20 | 1.89 | 1.46 | 1.88 | 1.46 | 102600.0 | 1.46 |
| 2020-03-19 | 1.88 | 1.63 | 1.68 | 1.86 | 37800.0 | 1.86 |
| 2020-03-18 | 2.03 | 1.6 | 1.87 | 1.67 | 78600.0 | 1.67 |
| 2020-03-17 | 1.98 | 1.8 | 1.8 | 1.91 | 68000.0 | 1.91 |
| 2020-03-16 | 2.02 | 1.84 | 1.91 | 1.84 | 111300.0 | 1.84 |
| 2020-03-13 | 2.33 | 2.02 | 2.3 | 2.08 | 151300.0 | 2.08 |
| 2020-03-12 | 2.29 | 2.1 | 2.28 | 2.22 | 168900.0 | 2.22 |
| 2020-03-11 | 2.47 | 2.35 | 2.47 | 2.35 | 111200.0 | 2.35 |
| 2020-03-10 | 2.55 | 2.43 | 2.48 | 2.48 | 159500.0 | 2.48 |
| 2020-03-09 | 2.56 | 2.4 | 2.5 | 2.41 | 264500.0 | 2.41 |
| 2020-03-06 | 2.85 | 2.72 | 2.8 | 2.75 | 206200.0 | 2.75 |
| 2020-03-05 | 2.96 | 2.86 | 2.91 | 2.86 | 84800.0 | 2.86 |
| 2020-03-04 | 3.08 | 2.91 | 3.04 | 2.93 | 16200.0 | 2.93 |
| 2020-03-03 | 3.03 | 2.87 | 3.03 | 3.0 | 131100.0 | 3.0 |
| 2020-03-02 | 3.04 | 2.97 | 2.99 | 3.0 | 47200.0 | 3.0 |
| 2020-02-28 | 2.99 | 2.7 | 2.77 | 2.97 | 249400.0 | 2.97 |
| 2020-02-27 | 3.06 | 2.73 | 2.9 | 2.94 | 134000.0 | 2.94 |
| 2020-02-26 | 3.32 | 3.04 | 3.32 | 3.04 | 113600.0 | 3.04 |
| 2020-02-25 | 3.53 | 3.37 | 3.53 | 3.37 | 108000.0 | 3.37 |
| 2020-02-24 | 3.55 | 3.41 | 3.44 | 3.5 | 72300.0 | 3.5 |
| 2020-02-21 | 3.72 | 3.58 | 3.63 | 3.6 | 254100.0 | 3.6 |
| 2020-02-20 | 3.66 | 3.42 | 3.44 | 3.63 | 238000.0 | 3.63 |
| 2020-02-19 | 3.49 | 3.33 | 3.38 | 3.42 | 28300.0 | 3.42 |
| 2020-02-18 | 3.43 | 3.35 | 3.38 | 3.37 | 56800.0 | 3.37 |