| 名前 | Whole Earth Brands Inc. Class A Common Stock |
| ティッカー | FREE |
| 国 | United States |
| 上場年 | 2019.0 |
| セクター | Consumer Non-Durables |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 14.29 | 13.57 | 13.99 | 14.02 | 570900.0 | 14.02 |
| 2021-02-12 | 14.02 | 13.03 | 13.74 | 13.93 | 748600.0 | 13.93 |
| 2021-02-11 | 13.6 | 12.93 | 13.25 | 13.25 | 498000.0 | 13.25 |
| 2021-02-10 | 14.06 | 13.03 | 13.64 | 13.27 | 465400.0 | 13.27 |
| 2021-02-09 | 14.0 | 12.91 | 13.27 | 13.65 | 803700.0 | 13.65 |
| 2021-02-08 | 13.3 | 12.94 | 13.3 | 13.15 | 388100.0 | 13.15 |
| 2021-02-05 | 13.23 | 12.82 | 13.06 | 13.08 | 575300.0 | 13.08 |
| 2021-02-04 | 13.1 | 12.25 | 12.25 | 12.96 | 634700.0 | 12.96 |
| 2021-02-03 | 12.29 | 11.85 | 12.04 | 12.28 | 507500.0 | 12.28 |
| 2021-02-02 | 12.05 | 11.58 | 11.9 | 11.99 | 198600.0 | 11.99 |
| 2021-02-01 | 11.98 | 11.19 | 11.35 | 11.75 | 348100.0 | 11.75 |
| 2021-01-29 | 12.0 | 11.31 | 11.85 | 11.33 | 218500.0 | 11.33 |
| 2021-01-28 | 12.27 | 11.63 | 12.27 | 11.85 | 459800.0 | 11.85 |
| 2021-01-27 | 12.44 | 11.69 | 12.44 | 11.75 | 364500.0 | 11.75 |
| 2021-01-26 | 12.69 | 11.93 | 12.27 | 12.63 | 376400.0 | 12.63 |
| 2021-01-25 | 12.25 | 11.69 | 11.8 | 12.19 | 436200.0 | 12.19 |
| 2021-01-22 | 12.07 | 11.72 | 11.94 | 11.89 | 314800.0 | 11.89 |
| 2021-01-21 | 12.19 | 11.63 | 12.05 | 12.02 | 215300.0 | 12.02 |
| 2021-01-20 | 12.25 | 11.86 | 12.0 | 12.02 | 192900.0 | 12.02 |
| 2021-01-19 | 12.4 | 11.76 | 12.0 | 11.96 | 495900.0 | 11.96 |
| 2021-01-15 | 11.93 | 11.6 | 11.76 | 11.92 | 620000.0 | 11.92 |
| 2021-01-14 | 11.76 | 11.51 | 11.56 | 11.69 | 887400.0 | 11.69 |
| 2021-01-13 | 11.64 | 11.3 | 11.41 | 11.56 | 600900.0 | 11.56 |
| 2021-01-12 | 11.54 | 11.03 | 11.3 | 11.47 | 599200.0 | 11.47 |
| 2021-01-11 | 11.35 | 10.83 | 11.25 | 11.3 | 209700.0 | 11.3 |
| 2021-01-08 | 11.5 | 11.12 | 11.5 | 11.25 | 205100.0 | 11.25 |
| 2021-01-07 | 11.46 | 10.81 | 11.09 | 11.42 | 433900.0 | 11.42 |
| 2021-01-06 | 11.18 | 10.56 | 10.6 | 10.95 | 310100.0 | 10.95 |
| 2021-01-05 | 10.95 | 10.26 | 10.86 | 10.6 | 775100.0 | 10.6 |
| 2021-01-04 | 11.07 | 10.65 | 11.0 | 10.8 | 266800.0 | 10.8 |
| 2020-12-31 | 10.99 | 10.46 | 10.98 | 10.9 | 366400.0 | 10.9 |
| 2020-12-30 | 11.19 | 10.79 | 11.19 | 10.99 | 335700.0 | 10.99 |
| 2020-12-29 | 11.52 | 10.99 | 11.45 | 11.19 | 311800.0 | 11.19 |
| 2020-12-28 | 11.8 | 11.35 | 11.57 | 11.44 | 191700.0 | 11.44 |
| 2020-12-24 | 11.55 | 11.25 | 11.55 | 11.51 | 117500.0 | 11.51 |
| 2020-12-23 | 11.72 | 11.26 | 11.36 | 11.58 | 481800.0 | 11.58 |
| 2020-12-22 | 11.53 | 11.04 | 11.11 | 11.33 | 532200.0 | 11.33 |
| 2020-12-21 | 11.6 | 10.86 | 11.16 | 11.0 | 488500.0 | 11.0 |
| 2020-12-18 | 11.76 | 11.38 | 11.4 | 11.47 | 858300.0 | 11.47 |
| 2020-12-17 | 11.42 | 10.88 | 11.09 | 11.38 | 748000.0 | 11.38 |
| 2020-12-16 | 11.07 | 10.51 | 10.81 | 10.68 | 416800.0 | 10.68 |
| 2020-12-15 | 10.95 | 10.6 | 10.76 | 10.8 | 671500.0 | 10.8 |
| 2020-12-14 | 10.6 | 10.33 | 10.6 | 10.47 | 398400.0 | 10.47 |
| 2020-12-11 | 10.44 | 10.0 | 10.1 | 10.39 | 410600.0 | 10.39 |
| 2020-12-10 | 10.09 | 9.76 | 9.82 | 10.06 | 363900.0 | 10.06 |
| 2020-12-09 | 10.08 | 9.77 | 10.0 | 9.92 | 416400.0 | 9.92 |
| 2020-12-08 | 10.22 | 9.76 | 9.99 | 9.89 | 809300.0 | 9.89 |
| 2020-12-07 | 9.93 | 9.63 | 9.8 | 9.73 | 278800.0 | 9.73 |
| 2020-12-04 | 9.87 | 9.13 | 9.5 | 9.79 | 399100.0 | 9.79 |
| 2020-12-03 | 9.75 | 9.33 | 9.58 | 9.69 | 338700.0 | 9.69 |
| 2020-12-02 | 9.62 | 8.74 | 9.03 | 9.53 | 829000.0 | 9.53 |
| 2020-12-01 | 9.7 | 8.8 | 8.95 | 9.02 | 1426900.0 | 9.02 |
| 2020-11-30 | 8.5 | 8.07 | 8.47 | 8.29 | 339900.0 | 8.29 |
| 2020-11-27 | 8.68 | 8.15 | 8.37 | 8.47 | 400000.0 | 8.47 |
| 2020-11-25 | 8.34 | 8.0 | 8.18 | 8.32 | 324200.0 | 8.32 |
| 2020-11-24 | 8.26 | 7.9 | 8.0 | 8.21 | 330000.0 | 8.21 |
| 2020-11-23 | 8.08 | 7.85 | 8.01 | 7.99 | 527900.0 | 7.99 |
| 2020-11-20 | 8.3 | 8.0 | 8.3 | 8.0 | 332000.0 | 8.0 |
| 2020-11-19 | 8.31 | 7.85 | 7.96 | 8.29 | 434200.0 | 8.29 |
| 2020-11-18 | 8.09 | 7.78 | 7.9 | 7.85 | 490200.0 | 7.85 |
| 2020-11-17 | 8.45 | 7.86 | 8.22 | 7.87 | 775400.0 | 7.87 |
| 2020-11-16 | 9.0 | 8.25 | 8.8 | 8.34 | 567100.0 | 8.34 |
| 2020-11-13 | 9.1 | 8.83 | 9.0 | 8.92 | 301400.0 | 8.92 |
| 2020-11-12 | 9.34 | 8.96 | 9.22 | 8.98 | 525100.0 | 8.98 |
| 2020-11-11 | 9.35 | 8.95 | 9.05 | 9.12 | 715200.0 | 9.12 |
| 2020-11-10 | 9.2 | 8.75 | 8.87 | 8.88 | 591300.0 | 8.88 |
| 2020-11-09 | 8.91 | 8.52 | 8.68 | 8.87 | 343200.0 | 8.87 |
| 2020-11-06 | 8.73 | 8.43 | 8.5 | 8.59 | 157100.0 | 8.59 |
| 2020-11-05 | 8.61 | 8.33 | 8.37 | 8.45 | 338000.0 | 8.45 |
| 2020-11-04 | 8.55 | 8.31 | 8.38 | 8.32 | 127400.0 | 8.32 |
| 2020-11-03 | 8.53 | 8.26 | 8.42 | 8.38 | 293000.0 | 8.38 |
| 2020-11-02 | 8.56 | 8.22 | 8.22 | 8.36 | 438500.0 | 8.36 |
| 2020-10-30 | 8.55 | 8.18 | 8.55 | 8.19 | 373700.0 | 8.19 |
| 2020-10-29 | 9.03 | 8.43 | 8.73 | 8.54 | 929100.0 | 8.54 |
| 2020-10-28 | 8.81 | 8.34 | 8.52 | 8.71 | 696500.0 | 8.71 |
| 2020-10-27 | 8.77 | 8.39 | 8.45 | 8.53 | 177600.0 | 8.53 |
| 2020-10-26 | 8.88 | 8.39 | 8.83 | 8.41 | 386000.0 | 8.41 |
| 2020-10-23 | 9.03 | 8.57 | 8.65 | 8.79 | 456300.0 | 8.79 |
| 2020-10-22 | 8.58 | 8.26 | 8.29 | 8.53 | 251200.0 | 8.53 |
| 2020-10-21 | 8.81 | 8.18 | 8.42 | 8.31 | 725900.0 | 8.31 |
| 2020-10-20 | 8.49 | 8.18 | 8.35 | 8.41 | 440700.0 | 8.41 |
| 2020-10-19 | 8.5 | 8.08 | 8.08 | 8.25 | 425600.0 | 8.25 |
| 2020-10-16 | 8.33 | 7.98 | 8.3 | 8.06 | 226400.0 | 8.06 |
| 2020-10-15 | 8.32 | 8.17 | 8.29 | 8.27 | 163200.0 | 8.27 |
| 2020-10-14 | 8.45 | 8.21 | 8.29 | 8.33 | 327900.0 | 8.33 |
| 2020-10-13 | 8.36 | 8.17 | 8.25 | 8.3 | 401300.0 | 8.3 |
| 2020-10-12 | 8.54 | 8.05 | 8.14 | 8.27 | 430700.0 | 8.27 |
| 2020-10-09 | 8.12 | 7.91 | 8.06 | 8.08 | 508800.0 | 8.08 |
| 2020-10-08 | 8.45 | 7.99 | 8.31 | 8.02 | 693500.0 | 8.02 |
| 2020-10-07 | 8.4 | 8.13 | 8.33 | 8.3 | 492100.0 | 8.3 |
| 2020-10-06 | 8.52 | 8.18 | 8.44 | 8.32 | 444500.0 | 8.32 |
| 2020-10-05 | 8.59 | 8.34 | 8.57 | 8.45 | 527200.0 | 8.45 |
| 2020-10-02 | 8.51 | 8.3 | 8.36 | 8.45 | 216400.0 | 8.45 |
| 2020-10-01 | 8.49 | 8.29 | 8.39 | 8.42 | 335800.0 | 8.42 |
| 2020-09-30 | 8.55 | 8.25 | 8.5 | 8.34 | 449300.0 | 8.34 |
| 2020-09-29 | 8.59 | 8.4 | 8.41 | 8.48 | 233300.0 | 8.48 |
| 2020-09-28 | 8.5 | 7.88 | 8.03 | 8.45 | 265700.0 | 8.45 |
| 2020-09-25 | 8.06 | 7.71 | 7.77 | 8.03 | 432400.0 | 8.03 |
| 2020-09-24 | 7.96 | 7.71 | 7.96 | 7.81 | 312100.0 | 7.81 |
| 2020-09-23 | 8.26 | 7.99 | 8.19 | 7.99 | 378200.0 | 7.99 |
| 2020-09-22 | 8.52 | 8.11 | 8.49 | 8.21 | 811000.0 | 8.21 |
| 2020-09-21 | 8.7 | 8.44 | 8.49 | 8.5 | 427200.0 | 8.5 |
| 2020-09-18 | 8.78 | 8.46 | 8.51 | 8.59 | 1419300.0 | 8.59 |
| 2020-09-17 | 8.78 | 8.41 | 8.53 | 8.49 | 613700.0 | 8.49 |
| 2020-09-16 | 8.71 | 8.42 | 8.56 | 8.6 | 647500.0 | 8.6 |
| 2020-09-15 | 9.06 | 8.51 | 8.97 | 8.57 | 540100.0 | 8.57 |
| 2020-09-14 | 9.25 | 8.69 | 9.05 | 8.74 | 965300.0 | 8.74 |
| 2020-09-11 | 9.02 | 8.75 | 8.82 | 9.01 | 863500.0 | 9.01 |
| 2020-09-10 | 8.87 | 8.6 | 8.7 | 8.81 | 451000.0 | 8.81 |
| 2020-09-09 | 8.71 | 8.44 | 8.44 | 8.68 | 591600.0 | 8.68 |
| 2020-09-08 | 8.68 | 8.39 | 8.66 | 8.39 | 1044400.0 | 8.39 |
| 2020-09-04 | 8.44 | 7.94 | 8.16 | 8.38 | 712200.0 | 8.38 |
| 2020-09-03 | 8.2 | 7.83 | 7.95 | 8.11 | 613500.0 | 8.11 |
| 2020-09-02 | 8.16 | 7.74 | 8.16 | 7.97 | 1415800.0 | 7.97 |
| 2020-09-01 | 8.3 | 7.84 | 8.01 | 8.17 | 846400.0 | 8.17 |
| 2020-08-31 | 8.19 | 7.55 | 7.73 | 8.01 | 554400.0 | 8.01 |
| 2020-08-28 | 7.8 | 7.47 | 7.8 | 7.76 | 510700.0 | 7.76 |
| 2020-08-27 | 7.98 | 7.6 | 7.94 | 7.78 | 575200.0 | 7.78 |
| 2020-08-26 | 7.99 | 7.65 | 7.65 | 7.9 | 585100.0 | 7.9 |
| 2020-08-25 | 7.52 | 7.33 | 7.41 | 7.39 | 1067100.0 | 7.39 |
| 2020-08-24 | 7.5 | 7.16 | 7.29 | 7.39 | 768700.0 | 7.39 |
| 2020-08-21 | 7.21 | 6.97 | 7.18 | 7.17 | 941500.0 | 7.17 |
| 2020-08-20 | 7.39 | 7.18 | 7.22 | 7.22 | 476500.0 | 7.22 |
| 2020-08-19 | 7.39 | 7.23 | 7.27 | 7.29 | 652800.0 | 7.29 |
| 2020-08-18 | 7.52 | 7.04 | 7.52 | 7.3 | 923700.0 | 7.3 |
| 2020-08-17 | 7.83 | 7.53 | 7.75 | 7.56 | 654100.0 | 7.56 |
| 2020-08-14 | 7.8 | 6.92 | 6.92 | 7.68 | 992800.0 | 7.68 |
| 2020-08-13 | 7.89 | 7.47 | 7.52 | 7.83 | 1714200.0 | 7.83 |
| 2020-08-12 | 7.62 | 7.4 | 7.47 | 7.5 | 999900.0 | 7.5 |
| 2020-08-11 | 7.55 | 7.4 | 7.52 | 7.45 | 453600.0 | 7.45 |
| 2020-08-10 | 7.62 | 7.46 | 7.6 | 7.49 | 242000.0 | 7.49 |
| 2020-08-07 | 7.52 | 7.34 | 7.49 | 7.49 | 189200.0 | 7.49 |
| 2020-08-06 | 7.62 | 7.45 | 7.45 | 7.48 | 342000.0 | 7.48 |
| 2020-08-05 | 7.58 | 7.41 | 7.56 | 7.46 | 345700.0 | 7.46 |
| 2020-08-04 | 7.64 | 7.42 | 7.57 | 7.51 | 525700.0 | 7.51 |
| 2020-08-03 | 7.51 | 7.02 | 7.02 | 7.46 | 399300.0 | 7.46 |
| 2020-07-31 | 7.34 | 6.93 | 7.21 | 6.94 | 497300.0 | 6.94 |
| 2020-07-30 | 7.46 | 7.17 | 7.41 | 7.2 | 607900.0 | 7.2 |
| 2020-07-29 | 7.6 | 7.39 | 7.53 | 7.42 | 425900.0 | 7.42 |
| 2020-07-28 | 7.63 | 7.48 | 7.5 | 7.52 | 123000.0 | 7.52 |
| 2020-07-27 | 7.68 | 7.42 | 7.64 | 7.53 | 334500.0 | 7.53 |
| 2020-07-24 | 7.79 | 7.5 | 7.75 | 7.66 | 330500.0 | 7.66 |
| 2020-07-23 | 8.02 | 7.61 | 7.8 | 7.88 | 635600.0 | 7.88 |
| 2020-07-22 | 8.04 | 7.7 | 7.94 | 7.78 | 486900.0 | 7.78 |
| 2020-07-21 | 8.15 | 7.94 | 7.96 | 8.02 | 653500.0 | 8.02 |
| 2020-07-20 | 8.21 | 7.86 | 8.12 | 8.0 | 725400.0 | 8.0 |
| 2020-07-17 | 8.32 | 7.85 | 7.86 | 8.07 | 1408300.0 | 8.07 |
| 2020-07-16 | 8.19 | 7.61 | 8.05 | 7.84 | 1122600.0 | 7.84 |
| 2020-07-15 | 8.21 | 7.6 | 7.73 | 8.03 | 719300.0 | 8.03 |
| 2020-07-14 | 7.93 | 7.46 | 7.64 | 7.9 | 564000.0 | 7.9 |
| 2020-07-13 | 7.88 | 7.61 | 7.66 | 7.8 | 640500.0 | 7.8 |
| 2020-07-10 | 7.88 | 7.39 | 7.4 | 7.6 | 759500.0 | 7.6 |
| 2020-07-09 | 7.78 | 7.34 | 7.59 | 7.51 | 1120300.0 | 7.51 |
| 2020-07-08 | 7.62 | 6.93 | 7.06 | 7.55 | 1729300.0 | 7.55 |
| 2020-07-07 | 7.63 | 7.06 | 7.47 | 7.06 | 1370100.0 | 7.06 |
| 2020-07-06 | 8.01 | 7.36 | 7.82 | 7.42 | 1749100.0 | 7.42 |
| 2020-07-02 | 8.39 | 7.85 | 8.2 | 7.9 | 1522100.0 | 7.9 |
| 2020-07-01 | 8.51 | 7.88 | 7.95 | 8.15 | 2116900.0 | 8.15 |
| 2020-06-30 | 8.65 | 7.65 | 8.15 | 8.07 | 3992700.0 | 8.07 |
| 2020-06-29 | 9.6 | 8.26 | 9.55 | 8.55 | 3945800.0 | 8.55 |
| 2020-06-26 | 10.5 | 9.25 | 10.35 | 9.55 | 2040900.0 | 9.55 |
| 2020-06-25 | 11.0 | 9.52 | 10.95 | 10.1 | 1606000.0 | 10.1 |
| 2020-06-24 | 11.08 | 10.17 | 11.03 | 10.79 | 3384300.0 | 10.79 |
| 2020-06-23 | 10.89 | 10.33 | 10.33 | 10.89 | 2189300.0 | 10.89 |
| 2020-06-22 | 10.36 | 10.0 | 10.1 | 10.25 | 2373300.0 | 10.25 |
| 2020-06-19 | 10.99 | 9.85 | 10.96 | 10.19 | 7699900.0 | 10.19 |
| 2020-06-18 | 10.95 | 10.55 | 10.6 | 10.69 | 8665400.0 | 10.69 |
| 2020-06-17 | 10.49 | 10.34 | 10.48 | 10.39 | 2848600.0 | 10.39 |
| 2020-06-16 | 10.4 | 10.24 | 10.3 | 10.39 | 7331600.0 | 10.39 |
| 2020-06-15 | 10.26 | 10.16 | 10.25 | 10.18 | 731100.0 | 10.18 |
| 2020-06-12 | 11.22 | 10.12 | 10.26 | 11.22 | 276200.0 | 11.22 |
| 2020-06-11 | 10.18 | 10.07 | 10.17 | 10.13 | 1787700.0 | 10.13 |
| 2020-06-10 | 10.2 | 9.86 | 10.2 | 10.06 | 990500.0 | 10.06 |
| 2020-06-09 | 10.21 | 10.14 | 10.21 | 10.14 | 1563500.0 | 10.14 |
| 2020-06-08 | 10.22 | 10.1 | 10.1 | 10.21 | 8408800.0 | 10.21 |
| 2020-06-05 | 10.18 | 10.02 | 10.17 | 10.12 | 858400.0 | 10.12 |
| 2020-06-04 | 10.18 | 10.1 | 10.14 | 10.11 | 748300.0 | 10.11 |
| 2020-06-03 | 10.13 | 10.07 | 10.07 | 10.1 | 186300.0 | 10.1 |
| 2020-06-02 | 10.14 | 10.1 | 10.12 | 10.1 | 1661400.0 | 10.1 |
| 2020-06-01 | 10.14 | 10.1 | 10.12 | 10.1 | 96300.0 | 10.1 |
| 2020-05-29 | 10.12 | 10.08 | 10.11 | 10.08 | 1100700.0 | 10.08 |
| 2020-05-28 | 10.11 | 10.07 | 10.1 | 10.09 | 699100.0 | 10.09 |
| 2020-05-27 | 10.12 | 10.08 | 10.12 | 10.11 | 872700.0 | 10.11 |
| 2020-05-26 | 10.12 | 10.05 | 10.05 | 10.08 | 402800.0 | 10.08 |
| 2020-05-22 | 10.1 | 10.06 | 10.06 | 10.08 | 667100.0 | 10.08 |
| 2020-05-21 | 10.08 | 10.05 | 10.06 | 10.07 | 163100.0 | 10.07 |
| 2020-05-20 | 10.14 | 10.04 | 10.05 | 10.07 | 394100.0 | 10.07 |
| 2020-05-19 | 10.06 | 10.0 | 10.04 | 10.03 | 1416700.0 | 10.03 |
| 2020-05-18 | 10.05 | 10.03 | 10.05 | 10.03 | 390200.0 | 10.03 |
| 2020-05-15 | 10.07 | 10.03 | 10.07 | 10.06 | 20600.0 | 10.06 |
| 2020-05-14 | 10.05 | 10.03 | 10.04 | 10.04 | 285400.0 | 10.04 |
| 2020-05-13 | 10.06 | 10.03 | 10.06 | 10.04 | 1059000.0 | 10.04 |
| 2020-05-12 | 10.07 | 10.05 | 10.05 | 10.07 | 5800.0 | 10.07 |
| 2020-05-11 | 10.07 | 10.03 | 10.03 | 10.07 | 3619500.0 | 10.07 |
| 2020-05-08 | 10.0 | 9.92 | 9.97 | 9.95 | 549700.0 | 9.95 |
| 2020-05-07 | 10.0 | 9.97 | 9.97 | 9.99 | 51300.0 | 9.99 |
| 2020-05-06 | 10.01 | 9.97 | 9.97 | 10.0 | 47000.0 | 10.0 |
| 2020-05-05 | 9.99 | 9.95 | 9.97 | 9.99 | 48600.0 | 9.99 |
| 2020-05-04 | 10.04 | 9.97 | 10.01 | 10.03 | 178800.0 | 10.03 |
| 2020-05-01 | 10.08 | 9.96 | 9.98 | 10.01 | 59200.0 | 10.01 |
| 2020-04-30 | 10.07 | 9.98 | 9.99 | 10.07 | 4300.0 | 10.07 |
| 2020-04-29 | 10.08 | 9.95 | 9.97 | 9.98 | 141800.0 | 9.98 |
| 2020-04-28 | 9.98 | 9.98 | 9.98 | 9.98 | 0.0 | 9.98 |
| 2020-04-27 | 10.08 | 9.95 | 9.99 | 9.98 | 90600.0 | 9.98 |
| 2020-04-24 | 9.96 | 9.95 | 9.96 | 9.96 | 600.0 | 9.96 |
| 2020-04-23 | 9.96 | 9.96 | 9.96 | 9.96 | 0.0 | 9.96 |
| 2020-04-22 | 9.99 | 9.96 | 9.96 | 9.96 | 2200.0 | 9.96 |
| 2020-04-21 | 10.0 | 9.91 | 9.91 | 10.0 | 500.0 | 10.0 |
| 2020-04-20 | 9.93 | 9.92 | 9.92 | 9.93 | 900.0 | 9.93 |
| 2020-04-17 | 9.95 | 9.9 | 9.95 | 9.93 | 2500.0 | 9.93 |
| 2020-04-16 | 9.93 | 9.9 | 9.9 | 9.93 | 600.0 | 9.93 |
| 2020-04-15 | 9.89 | 9.88 | 9.88 | 9.89 | 1100.0 | 9.89 |
| 2020-04-14 | 9.93 | 9.92 | 9.92 | 9.93 | 1500.0 | 9.93 |
| 2020-04-13 | 9.95 | 9.95 | 9.95 | 9.95 | 300.0 | 9.95 |
| 2020-04-09 | 9.95 | 9.9 | 9.9 | 9.91 | 2300.0 | 9.91 |
| 2020-04-08 | 9.88 | 9.85 | 9.86 | 9.88 | 77400.0 | 9.88 |
| 2020-04-07 | 9.85 | 9.84 | 9.84 | 9.85 | 1500.0 | 9.85 |
| 2020-04-06 | 9.9 | 9.8 | 9.85 | 9.85 | 57600.0 | 9.85 |
| 2020-04-03 | 9.86 | 9.8 | 9.86 | 9.82 | 102100.0 | 9.82 |
| 2020-04-02 | 9.86 | 9.8 | 9.85 | 9.86 | 327200.0 | 9.86 |
| 2020-04-01 | 9.95 | 9.8 | 9.94 | 9.89 | 56200.0 | 9.89 |
| 2020-03-31 | 10.0 | 9.81 | 10.0 | 9.87 | 34000.0 | 9.87 |
| 2020-03-30 | 9.99 | 9.83 | 9.98 | 9.9 | 5400.0 | 9.9 |
| 2020-03-27 | 9.94 | 9.83 | 9.85 | 9.87 | 253300.0 | 9.87 |
| 2020-03-26 | 9.87 | 9.8 | 9.81 | 9.85 | 92100.0 | 9.85 |
| 2020-03-25 | 10.01 | 9.7 | 10.01 | 9.89 | 2000.0 | 9.89 |
| 2020-03-24 | 9.95 | 9.57 | 9.95 | 9.57 | 13100.0 | 9.57 |
| 2020-03-23 | 10.06 | 9.5 | 9.5 | 9.53 | 2000.0 | 9.53 |
| 2020-03-20 | 9.89 | 9.5 | 9.76 | 9.5 | 32000.0 | 9.5 |
| 2020-03-19 | 9.69 | 9.2 | 9.5 | 9.41 | 1360400.0 | 9.41 |
| 2020-03-18 | 9.85 | 9.44 | 9.8 | 9.44 | 1214200.0 | 9.44 |
| 2020-03-17 | 10.01 | 9.8 | 9.9 | 9.8 | 7700.0 | 9.8 |
| 2020-03-16 | 10.08 | 9.8 | 9.9 | 9.88 | 812800.0 | 9.88 |
| 2020-03-13 | 10.15 | 9.95 | 10.13 | 10.03 | 109900.0 | 10.03 |
| 2020-03-12 | 10.05 | 10.0 | 10.0 | 10.01 | 11600.0 | 10.01 |
| 2020-03-11 | 10.12 | 10.05 | 10.11 | 10.11 | 89400.0 | 10.11 |
| 2020-03-10 | 10.17 | 10.14 | 10.15 | 10.17 | 600.0 | 10.17 |
| 2020-03-09 | 10.11 | 10.05 | 10.11 | 10.1 | 2649500.0 | 10.1 |
| 2020-03-06 | 10.2 | 10.2 | 10.2 | 10.2 | 0.0 | 10.2 |
| 2020-03-05 | 10.34 | 10.17 | 10.34 | 10.2 | 97300.0 | 10.2 |
| 2020-03-04 | 10.24 | 10.18 | 10.23 | 10.22 | 42600.0 | 10.22 |
| 2020-03-03 | 10.25 | 10.18 | 10.18 | 10.18 | 136100.0 | 10.18 |
| 2020-03-02 | 10.23 | 10.17 | 10.2 | 10.17 | 19500.0 | 10.17 |
| 2020-02-28 | 10.25 | 10.2 | 10.24 | 10.2 | 50000.0 | 10.2 |
| 2020-02-27 | 10.3 | 10.18 | 10.22 | 10.27 | 101600.0 | 10.27 |
| 2020-02-26 | 10.3 | 10.25 | 10.3 | 10.26 | 8700.0 | 10.26 |
| 2020-02-25 | 10.31 | 10.28 | 10.3 | 10.3 | 562000.0 | 10.3 |
| 2020-02-24 | 10.34 | 10.28 | 10.32 | 10.29 | 321200.0 | 10.29 |
| 2020-02-21 | 10.34 | 10.3 | 10.34 | 10.32 | 324700.0 | 10.32 |
| 2020-02-20 | 10.35 | 10.32 | 10.34 | 10.33 | 56000.0 | 10.33 |
| 2020-02-19 | 10.4 | 10.31 | 10.31 | 10.33 | 874800.0 | 10.33 |
| 2020-02-18 | 10.34 | 10.3 | 10.34 | 10.32 | 119200.0 | 10.32 |