| 名前 | Key Tronic Corporation Common Stock |
| ティッカー | KTCC |
| 国 | United States |
| 上場年 | 1983.0 |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 8.12 | 7.81 | 7.85 | 7.84 | 149000.0 | 7.84 |
| 2021-02-12 | 8.12 | 7.62 | 8.0 | 7.81 | 190400.0 | 7.81 |
| 2021-02-11 | 8.49 | 7.95 | 8.41 | 7.98 | 155400.0 | 7.98 |
| 2021-02-10 | 8.99 | 8.08 | 8.99 | 8.46 | 194500.0 | 8.46 |
| 2021-02-09 | 9.25 | 8.82 | 9.11 | 8.99 | 111000.0 | 8.99 |
| 2021-02-08 | 9.38 | 9.12 | 9.38 | 9.2 | 34000.0 | 9.2 |
| 2021-02-05 | 9.23 | 8.95 | 8.99 | 9.17 | 59400.0 | 9.17 |
| 2021-02-04 | 9.38 | 8.77 | 9.38 | 8.95 | 40400.0 | 8.95 |
| 2021-02-03 | 9.48 | 9.15 | 9.2 | 9.22 | 71600.0 | 9.22 |
| 2021-02-02 | 9.2 | 8.75 | 8.84 | 9.1 | 113000.0 | 9.1 |
| 2021-02-01 | 8.89 | 8.47 | 8.82 | 8.87 | 112200.0 | 8.87 |
| 2021-01-29 | 9.27 | 8.4 | 9.25 | 8.53 | 74600.0 | 8.53 |
| 2021-01-28 | 9.44 | 8.33 | 8.4 | 9.25 | 334800.0 | 9.25 |
| 2021-01-27 | 8.35 | 7.9 | 8.05 | 8.14 | 367500.0 | 8.14 |
| 2021-01-26 | 7.99 | 7.68 | 7.98 | 7.75 | 182000.0 | 7.75 |
| 2021-01-25 | 8.0 | 7.64 | 7.99 | 7.89 | 106300.0 | 7.89 |
| 2021-01-22 | 7.92 | 7.49 | 7.62 | 7.87 | 39900.0 | 7.87 |
| 2021-01-21 | 7.74 | 7.35 | 7.7 | 7.63 | 47800.0 | 7.63 |
| 2021-01-20 | 7.85 | 7.56 | 7.81 | 7.56 | 28100.0 | 7.56 |
| 2021-01-19 | 7.96 | 7.52 | 7.77 | 7.7 | 40700.0 | 7.7 |
| 2021-01-15 | 7.79 | 7.59 | 7.77 | 7.66 | 19700.0 | 7.66 |
| 2021-01-14 | 7.81 | 7.61 | 7.61 | 7.65 | 9600.0 | 7.65 |
| 2021-01-13 | 7.97 | 7.57 | 7.57 | 7.63 | 17400.0 | 7.63 |
| 2021-01-12 | 7.62 | 7.37 | 7.57 | 7.46 | 22900.0 | 7.46 |
| 2021-01-11 | 7.9 | 7.48 | 7.63 | 7.58 | 22200.0 | 7.58 |
| 2021-01-08 | 8.04 | 7.67 | 7.67 | 7.72 | 22600.0 | 7.72 |
| 2021-01-07 | 7.81 | 7.5 | 7.5 | 7.68 | 30300.0 | 7.68 |
| 2021-01-06 | 7.59 | 7.24 | 7.24 | 7.43 | 46900.0 | 7.43 |
| 2021-01-05 | 7.36 | 6.8 | 6.9 | 7.24 | 68900.0 | 7.24 |
| 2021-01-04 | 7.07 | 6.75 | 6.99 | 6.9 | 125400.0 | 6.9 |
| 2020-12-31 | 7.16 | 6.75 | 7.06 | 6.9 | 497900.0 | 6.9 |
| 2020-12-30 | 7.3 | 6.97 | 7.27 | 7.12 | 73100.0 | 7.12 |
| 2020-12-29 | 7.58 | 7.04 | 7.5 | 7.3 | 50100.0 | 7.3 |
| 2020-12-28 | 7.77 | 7.41 | 7.77 | 7.5 | 59600.0 | 7.5 |
| 2020-12-24 | 7.82 | 7.66 | 7.82 | 7.73 | 15000.0 | 7.73 |
| 2020-12-23 | 8.0 | 7.6 | 8.0 | 7.77 | 76800.0 | 7.77 |
| 2020-12-22 | 7.96 | 7.79 | 7.96 | 7.85 | 12200.0 | 7.85 |
| 2020-12-21 | 8.0 | 7.75 | 7.9 | 7.89 | 32600.0 | 7.89 |
| 2020-12-18 | 8.0 | 7.85 | 7.97 | 7.9 | 18900.0 | 7.9 |
| 2020-12-17 | 8.13 | 7.91 | 8.04 | 7.97 | 17800.0 | 7.97 |
| 2020-12-16 | 8.18 | 7.92 | 8.17 | 8.01 | 18600.0 | 8.01 |
| 2020-12-15 | 8.25 | 7.96 | 7.99 | 8.1 | 28500.0 | 8.1 |
| 2020-12-14 | 8.02 | 7.86 | 7.98 | 7.92 | 21600.0 | 7.92 |
| 2020-12-11 | 8.0 | 7.87 | 7.9 | 7.98 | 6500.0 | 7.98 |
| 2020-12-10 | 8.33 | 7.75 | 8.1 | 7.97 | 32100.0 | 7.97 |
| 2020-12-09 | 8.24 | 7.81 | 8.22 | 8.02 | 19300.0 | 8.02 |
| 2020-12-08 | 8.26 | 7.68 | 7.77 | 8.01 | 81100.0 | 8.01 |
| 2020-12-07 | 7.76 | 7.62 | 7.76 | 7.62 | 18200.0 | 7.62 |
| 2020-12-04 | 7.79 | 7.63 | 7.79 | 7.67 | 12400.0 | 7.67 |
| 2020-12-03 | 7.84 | 7.7 | 7.74 | 7.79 | 21400.0 | 7.79 |
| 2020-12-02 | 7.77 | 7.62 | 7.77 | 7.75 | 12000.0 | 7.75 |
| 2020-12-01 | 7.87 | 7.63 | 7.81 | 7.71 | 13100.0 | 7.71 |
| 2020-11-30 | 7.92 | 7.58 | 7.9 | 7.73 | 30500.0 | 7.73 |
| 2020-11-27 | 7.89 | 7.55 | 7.69 | 7.89 | 27400.0 | 7.89 |
| 2020-11-25 | 7.69 | 7.4 | 7.47 | 7.6 | 30700.0 | 7.6 |
| 2020-11-24 | 7.56 | 7.16 | 7.19 | 7.44 | 28700.0 | 7.44 |
| 2020-11-23 | 7.45 | 7.05 | 7.44 | 7.23 | 91900.0 | 7.23 |
| 2020-11-20 | 7.84 | 7.35 | 7.62 | 7.4 | 39900.0 | 7.4 |
| 2020-11-19 | 7.84 | 7.61 | 7.75 | 7.65 | 21400.0 | 7.65 |
| 2020-11-18 | 8.04 | 7.64 | 8.0 | 7.69 | 27400.0 | 7.69 |
| 2020-11-17 | 8.06 | 7.85 | 7.85 | 7.97 | 28100.0 | 7.97 |
| 2020-11-16 | 8.1 | 7.82 | 7.85 | 7.91 | 22400.0 | 7.91 |
| 2020-11-13 | 7.81 | 7.64 | 7.73 | 7.71 | 13400.0 | 7.71 |
| 2020-11-12 | 7.76 | 7.55 | 7.76 | 7.67 | 7600.0 | 7.67 |
| 2020-11-11 | 7.68 | 7.49 | 7.54 | 7.68 | 7700.0 | 7.68 |
| 2020-11-10 | 7.56 | 7.25 | 7.5 | 7.51 | 26900.0 | 7.51 |
| 2020-11-09 | 7.71 | 7.31 | 7.66 | 7.47 | 41000.0 | 7.47 |
| 2020-11-06 | 7.56 | 7.31 | 7.31 | 7.4 | 27100.0 | 7.4 |
| 2020-11-05 | 7.65 | 7.43 | 7.55 | 7.43 | 27100.0 | 7.43 |
| 2020-11-04 | 7.81 | 7.31 | 7.81 | 7.4 | 24400.0 | 7.4 |
| 2020-11-03 | 7.79 | 7.65 | 7.67 | 7.65 | 10600.0 | 7.65 |
| 2020-11-02 | 7.63 | 7.34 | 7.51 | 7.6 | 58100.0 | 7.6 |
| 2020-10-30 | 8.03 | 7.6 | 8.0 | 7.64 | 38800.0 | 7.64 |
| 2020-10-29 | 8.16 | 7.9 | 8.14 | 7.94 | 20800.0 | 7.94 |
| 2020-10-28 | 8.22 | 7.88 | 8.1 | 8.09 | 168700.0 | 8.09 |
| 2020-10-27 | 9.62 | 8.9 | 9.0 | 9.52 | 160600.0 | 9.52 |
| 2020-10-26 | 9.4 | 8.8 | 9.15 | 9.04 | 37700.0 | 9.04 |
| 2020-10-23 | 9.37 | 8.97 | 9.12 | 9.06 | 34800.0 | 9.06 |
| 2020-10-22 | 9.1 | 8.65 | 8.96 | 8.96 | 40100.0 | 8.96 |
| 2020-10-21 | 9.62 | 8.93 | 9.22 | 8.94 | 42100.0 | 8.94 |
| 2020-10-20 | 9.57 | 9.0 | 9.14 | 9.08 | 24900.0 | 9.08 |
| 2020-10-19 | 9.35 | 8.95 | 9.13 | 9.1 | 35300.0 | 9.1 |
| 2020-10-16 | 9.23 | 8.87 | 9.15 | 9.14 | 33800.0 | 9.14 |
| 2020-10-15 | 9.2 | 9.0 | 9.0 | 9.05 | 31200.0 | 9.05 |
| 2020-10-14 | 9.54 | 9.01 | 9.19 | 9.03 | 15400.0 | 9.03 |
| 2020-10-13 | 9.36 | 9.1 | 9.36 | 9.16 | 14000.0 | 9.16 |
| 2020-10-12 | 9.82 | 9.26 | 9.7 | 9.36 | 18900.0 | 9.36 |
| 2020-10-09 | 9.86 | 9.3 | 9.33 | 9.59 | 12400.0 | 9.59 |
| 2020-10-08 | 9.58 | 9.16 | 9.45 | 9.29 | 21700.0 | 9.29 |
| 2020-10-07 | 9.87 | 9.35 | 9.87 | 9.45 | 33100.0 | 9.45 |
| 2020-10-06 | 10.48 | 9.62 | 10.25 | 9.9 | 45000.0 | 9.9 |
| 2020-10-05 | 10.25 | 9.76 | 9.76 | 10.04 | 67600.0 | 10.04 |
| 2020-10-02 | 10.05 | 9.69 | 10.0 | 9.77 | 96700.0 | 9.77 |
| 2020-10-01 | 10.03 | 9.9 | 10.0 | 9.91 | 81200.0 | 9.91 |
| 2020-09-30 | 9.99 | 9.65 | 9.99 | 9.85 | 33100.0 | 9.85 |
| 2020-09-29 | 10.1 | 9.56 | 9.8 | 9.91 | 73600.0 | 9.91 |
| 2020-09-28 | 9.96 | 8.99 | 9.03 | 9.58 | 98900.0 | 9.58 |
| 2020-09-25 | 9.02 | 8.65 | 8.84 | 8.86 | 9800.0 | 8.86 |
| 2020-09-24 | 9.01 | 8.5 | 9.01 | 8.74 | 30700.0 | 8.74 |
| 2020-09-23 | 9.15 | 8.61 | 9.05 | 8.87 | 31300.0 | 8.87 |
| 2020-09-22 | 8.98 | 8.54 | 8.76 | 8.91 | 30000.0 | 8.91 |
| 2020-09-21 | 9.27 | 8.47 | 9.27 | 8.83 | 60500.0 | 8.83 |
| 2020-09-18 | 9.15 | 8.9 | 9.05 | 9.0 | 54700.0 | 9.0 |
| 2020-09-17 | 9.2 | 8.66 | 9.1 | 9.01 | 101700.0 | 9.01 |
| 2020-09-16 | 8.94 | 7.91 | 8.01 | 8.64 | 119200.0 | 8.64 |
| 2020-09-15 | 8.07 | 7.8 | 8.0 | 7.99 | 26400.0 | 7.99 |
| 2020-09-14 | 8.09 | 7.64 | 7.67 | 7.91 | 34000.0 | 7.91 |
| 2020-09-11 | 8.08 | 7.72 | 8.04 | 7.79 | 11300.0 | 7.79 |
| 2020-09-10 | 8.2 | 7.71 | 7.85 | 7.93 | 12900.0 | 7.93 |
| 2020-09-09 | 8.23 | 7.81 | 8.23 | 7.91 | 10900.0 | 7.91 |
| 2020-09-08 | 8.2 | 8.04 | 8.12 | 8.07 | 14200.0 | 8.07 |
| 2020-09-04 | 8.38 | 8.05 | 8.33 | 8.23 | 12200.0 | 8.23 |
| 2020-09-03 | 8.58 | 8.0 | 8.31 | 8.29 | 19000.0 | 8.29 |
| 2020-09-02 | 8.59 | 8.08 | 8.08 | 8.37 | 16100.0 | 8.37 |
| 2020-09-01 | 8.38 | 8.05 | 8.15 | 8.22 | 35600.0 | 8.22 |
| 2020-08-31 | 8.53 | 8.06 | 8.3 | 8.22 | 20800.0 | 8.22 |
| 2020-08-28 | 8.7 | 8.02 | 8.2 | 8.25 | 11000.0 | 8.25 |
| 2020-08-27 | 8.2 | 7.49 | 8.0 | 8.19 | 20500.0 | 8.19 |
| 2020-08-26 | 8.43 | 8.07 | 8.34 | 8.12 | 4900.0 | 8.12 |
| 2020-08-25 | 8.46 | 8.27 | 8.46 | 8.27 | 1400.0 | 8.27 |
| 2020-08-24 | 8.31 | 8.06 | 8.06 | 8.19 | 11100.0 | 8.19 |
| 2020-08-21 | 8.3 | 8.0 | 8.27 | 8.22 | 42000.0 | 8.22 |
| 2020-08-20 | 8.67 | 8.23 | 8.57 | 8.36 | 20300.0 | 8.36 |
| 2020-08-19 | 9.01 | 8.22 | 9.0 | 8.57 | 69100.0 | 8.57 |
| 2020-08-18 | 8.9 | 8.24 | 8.27 | 8.73 | 109500.0 | 8.73 |
| 2020-08-17 | 8.49 | 8.12 | 8.12 | 8.26 | 39800.0 | 8.26 |
| 2020-08-14 | 8.38 | 8.17 | 8.38 | 8.21 | 6600.0 | 8.21 |
| 2020-08-13 | 8.24 | 8.16 | 8.18 | 8.2 | 7600.0 | 8.2 |
| 2020-08-12 | 8.34 | 7.94 | 8.34 | 8.18 | 11200.0 | 8.18 |
| 2020-08-11 | 8.24 | 7.73 | 7.73 | 7.98 | 10500.0 | 7.98 |
| 2020-08-10 | 8.71 | 7.6 | 8.41 | 7.72 | 68600.0 | 7.72 |
| 2020-08-07 | 9.11 | 8.13 | 9.11 | 8.13 | 76700.0 | 8.13 |
| 2020-08-06 | 9.4 | 8.58 | 9.4 | 9.2 | 71200.0 | 9.2 |
| 2020-08-05 | 10.22 | 7.96 | 8.51 | 9.15 | 954200.0 | 9.15 |
| 2020-08-04 | 7.21 | 6.96 | 7.0 | 7.2 | 254000.0 | 7.2 |
| 2020-08-03 | 6.88 | 6.75 | 6.82 | 6.8 | 34400.0 | 6.8 |
| 2020-07-31 | 6.89 | 6.57 | 6.85 | 6.77 | 20000.0 | 6.77 |
| 2020-07-30 | 6.91 | 6.71 | 6.71 | 6.76 | 5800.0 | 6.76 |
| 2020-07-29 | 6.83 | 6.75 | 6.82 | 6.76 | 4500.0 | 6.76 |
| 2020-07-28 | 6.94 | 6.72 | 6.87 | 6.9 | 11200.0 | 6.9 |
| 2020-07-27 | 6.96 | 6.7 | 6.85 | 6.81 | 17200.0 | 6.81 |
| 2020-07-24 | 7.01 | 6.49 | 6.49 | 6.92 | 3700.0 | 6.92 |
| 2020-07-23 | 7.02 | 6.88 | 6.95 | 6.94 | 14800.0 | 6.94 |
| 2020-07-22 | 7.05 | 6.84 | 7.03 | 6.97 | 24200.0 | 6.97 |
| 2020-07-21 | 7.25 | 7.1 | 7.16 | 7.15 | 6400.0 | 7.15 |
| 2020-07-20 | 7.4 | 7.15 | 7.29 | 7.29 | 15300.0 | 7.29 |
| 2020-07-17 | 7.31 | 7.0 | 7.23 | 7.31 | 23200.0 | 7.31 |
| 2020-07-16 | 7.27 | 6.9 | 7.03 | 7.15 | 16400.0 | 7.15 |
| 2020-07-15 | 7.43 | 6.04 | 6.04 | 7.24 | 191400.0 | 7.24 |
| 2020-07-14 | 6.03 | 5.86 | 5.86 | 6.0 | 49700.0 | 6.0 |
| 2020-07-13 | 6.0 | 5.37 | 6.0 | 5.87 | 16900.0 | 5.87 |
| 2020-07-10 | 6.05 | 5.84 | 5.88 | 5.91 | 7300.0 | 5.91 |
| 2020-07-09 | 5.88 | 5.52 | 5.71 | 5.88 | 5000.0 | 5.88 |
| 2020-07-08 | 5.88 | 5.45 | 5.45 | 5.73 | 8100.0 | 5.73 |
| 2020-07-07 | 6.0 | 5.38 | 6.0 | 5.38 | 28100.0 | 5.38 |
| 2020-07-06 | 6.15 | 5.66 | 5.93 | 5.99 | 30400.0 | 5.99 |
| 2020-07-02 | 6.18 | 5.85 | 5.86 | 5.93 | 107800.0 | 5.93 |
| 2020-07-01 | 5.68 | 5.1 | 5.1 | 5.62 | 45300.0 | 5.62 |
| 2020-06-30 | 5.3 | 5.04 | 5.05 | 5.3 | 7700.0 | 5.3 |
| 2020-06-29 | 5.44 | 5.22 | 5.43 | 5.31 | 33700.0 | 5.31 |
| 2020-06-26 | 5.45 | 5.0 | 5.27 | 5.26 | 49400.0 | 5.26 |
| 2020-06-25 | 5.25 | 4.69 | 4.69 | 5.01 | 89600.0 | 5.01 |
| 2020-06-24 | 4.9 | 4.46 | 4.78 | 4.75 | 7600.0 | 4.75 |
| 2020-06-23 | 4.97 | 4.82 | 4.92 | 4.82 | 5600.0 | 4.82 |
| 2020-06-22 | 4.97 | 4.63 | 4.93 | 4.69 | 8200.0 | 4.69 |
| 2020-06-19 | 4.9 | 4.66 | 4.75 | 4.75 | 11300.0 | 4.75 |
| 2020-06-18 | 4.78 | 4.6 | 4.78 | 4.64 | 5200.0 | 4.64 |
| 2020-06-17 | 4.95 | 4.7 | 4.93 | 4.75 | 10200.0 | 4.75 |
| 2020-06-16 | 5.3 | 4.71 | 4.71 | 4.95 | 34900.0 | 4.95 |
| 2020-06-15 | 4.93 | 4.71 | 4.93 | 4.71 | 1900.0 | 4.71 |
| 2020-06-12 | 4.94 | 4.8 | 4.82 | 4.94 | 5900.0 | 4.94 |
| 2020-06-11 | 4.76 | 4.37 | 4.76 | 4.74 | 9600.0 | 4.74 |
| 2020-06-10 | 4.76 | 4.37 | 4.59 | 4.6 | 15800.0 | 4.6 |
| 2020-06-09 | 4.78 | 4.46 | 4.46 | 4.56 | 4200.0 | 4.56 |
| 2020-06-08 | 4.78 | 4.48 | 4.48 | 4.54 | 12300.0 | 4.54 |
| 2020-06-05 | 4.51 | 4.37 | 4.47 | 4.47 | 9900.0 | 4.47 |
| 2020-06-04 | 4.35 | 4.22 | 4.33 | 4.35 | 4900.0 | 4.35 |
| 2020-06-03 | 4.34 | 4.17 | 4.33 | 4.25 | 8300.0 | 4.25 |
| 2020-06-02 | 4.23 | 3.95 | 4.02 | 4.22 | 25100.0 | 4.22 |
| 2020-06-01 | 4.33 | 4.03 | 4.03 | 4.07 | 4100.0 | 4.07 |
| 2020-05-29 | 4.18 | 4.01 | 4.14 | 4.09 | 11500.0 | 4.09 |
| 2020-05-28 | 4.25 | 4.15 | 4.22 | 4.15 | 4700.0 | 4.15 |
| 2020-05-27 | 4.15 | 4.07 | 4.08 | 4.15 | 3500.0 | 4.15 |
| 2020-05-26 | 4.68 | 3.73 | 4.34 | 4.0 | 53200.0 | 4.0 |
| 2020-05-22 | 4.34 | 4.11 | 4.32 | 4.34 | 19500.0 | 4.34 |
| 2020-05-21 | 4.55 | 4.28 | 4.4 | 4.3 | 30300.0 | 4.3 |
| 2020-05-20 | 4.5 | 4.3 | 4.38 | 4.5 | 2500.0 | 4.5 |
| 2020-05-19 | 4.38 | 4.26 | 4.26 | 4.3 | 4200.0 | 4.3 |
| 2020-05-18 | 4.37 | 4.25 | 4.25 | 4.31 | 5600.0 | 4.31 |
| 2020-05-15 | 4.32 | 4.21 | 4.25 | 4.21 | 22900.0 | 4.21 |
| 2020-05-14 | 4.37 | 4.23 | 4.27 | 4.29 | 7200.0 | 4.29 |
| 2020-05-13 | 4.4 | 4.29 | 4.4 | 4.4 | 8200.0 | 4.4 |
| 2020-05-12 | 4.38 | 4.25 | 4.35 | 4.38 | 30400.0 | 4.38 |
| 2020-05-11 | 4.43 | 4.25 | 4.4 | 4.26 | 19700.0 | 4.26 |
| 2020-05-08 | 4.47 | 4.34 | 4.34 | 4.35 | 5800.0 | 4.35 |
| 2020-05-07 | 4.49 | 4.29 | 4.31 | 4.35 | 16700.0 | 4.35 |
| 2020-05-06 | 4.45 | 4.14 | 4.28 | 4.35 | 70100.0 | 4.35 |
| 2020-05-05 | 4.3 | 4.15 | 4.17 | 4.23 | 11100.0 | 4.23 |
| 2020-05-04 | 4.29 | 4.03 | 4.19 | 4.26 | 4000.0 | 4.26 |
| 2020-05-01 | 4.51 | 4.31 | 4.51 | 4.4 | 18000.0 | 4.4 |
| 2020-04-30 | 4.82 | 4.6 | 4.79 | 4.63 | 6300.0 | 4.63 |
| 2020-04-29 | 4.9 | 4.25 | 4.25 | 4.9 | 75100.0 | 4.9 |
| 2020-04-28 | 4.13 | 3.82 | 3.83 | 4.0 | 81700.0 | 4.0 |
| 2020-04-27 | 3.71 | 3.5 | 3.56 | 3.59 | 15400.0 | 3.59 |
| 2020-04-24 | 3.66 | 3.36 | 3.36 | 3.56 | 32500.0 | 3.56 |
| 2020-04-23 | 4.05 | 3.15 | 3.97 | 3.36 | 163000.0 | 3.36 |
| 2020-04-22 | 4.06 | 3.91 | 3.95 | 4.0 | 42400.0 | 4.0 |
| 2020-04-21 | 3.99 | 3.85 | 3.85 | 3.93 | 11100.0 | 3.93 |
| 2020-04-20 | 3.99 | 3.9 | 3.9 | 3.98 | 3400.0 | 3.98 |
| 2020-04-17 | 3.99 | 3.82 | 3.91 | 3.99 | 25000.0 | 3.99 |
| 2020-04-16 | 3.98 | 3.81 | 3.98 | 3.82 | 6500.0 | 3.82 |
| 2020-04-15 | 3.98 | 3.81 | 3.88 | 3.97 | 7600.0 | 3.97 |
| 2020-04-14 | 4.03 | 3.9 | 4.0 | 3.95 | 37600.0 | 3.95 |
| 2020-04-13 | 4.39 | 3.82 | 4.39 | 4.04 | 48900.0 | 4.04 |
| 2020-04-09 | 4.42 | 3.01 | 3.18 | 4.4 | 128100.0 | 4.4 |
| 2020-04-08 | 3.07 | 2.77 | 2.85 | 3.02 | 19200.0 | 3.02 |
| 2020-04-07 | 3.07 | 2.76 | 3.07 | 2.85 | 38500.0 | 2.85 |
| 2020-04-06 | 3.15 | 2.9 | 2.96 | 2.95 | 4800.0 | 2.95 |
| 2020-04-03 | 2.85 | 2.61 | 2.85 | 2.81 | 7100.0 | 2.81 |
| 2020-04-02 | 3.12 | 2.87 | 3.12 | 3.09 | 5000.0 | 3.09 |
| 2020-04-01 | 3.16 | 2.82 | 3.05 | 3.13 | 3600.0 | 3.13 |
| 2020-03-31 | 2.94 | 2.79 | 2.88 | 2.91 | 6300.0 | 2.91 |
| 2020-03-30 | 2.96 | 2.59 | 2.71 | 2.79 | 14500.0 | 2.79 |
| 2020-03-27 | 3.07 | 2.71 | 2.93 | 2.77 | 43900.0 | 2.77 |
| 2020-03-26 | 3.23 | 2.64 | 2.73 | 2.77 | 113400.0 | 2.77 |
| 2020-03-25 | 2.86 | 2.56 | 2.6 | 2.59 | 77900.0 | 2.59 |
| 2020-03-24 | 2.9 | 2.55 | 2.77 | 2.6 | 29400.0 | 2.6 |
| 2020-03-23 | 2.87 | 2.51 | 2.83 | 2.7 | 34600.0 | 2.7 |
| 2020-03-20 | 3.55 | 2.75 | 2.87 | 2.75 | 14900.0 | 2.75 |
| 2020-03-19 | 3.77 | 2.87 | 3.06 | 2.88 | 69500.0 | 2.88 |
| 2020-03-18 | 3.42 | 2.95 | 3.16 | 3.35 | 66500.0 | 3.35 |
| 2020-03-17 | 3.73 | 2.7 | 3.73 | 3.15 | 107200.0 | 3.15 |
| 2020-03-16 | 4.0 | 3.51 | 4.0 | 3.53 | 23500.0 | 3.53 |
| 2020-03-13 | 4.62 | 3.8 | 4.62 | 4.09 | 41900.0 | 4.09 |
| 2020-03-12 | 4.54 | 3.56 | 4.49 | 4.12 | 27200.0 | 4.12 |
| 2020-03-11 | 4.9 | 4.2 | 4.39 | 4.36 | 17700.0 | 4.36 |
| 2020-03-10 | 4.7 | 4.25 | 4.25 | 4.65 | 36800.0 | 4.65 |
| 2020-03-09 | 4.64 | 4.15 | 4.32 | 4.21 | 13300.0 | 4.21 |
| 2020-03-06 | 4.67 | 4.02 | 4.25 | 4.38 | 32400.0 | 4.38 |
| 2020-03-05 | 4.3 | 4.1 | 4.27 | 4.28 | 22300.0 | 4.28 |
| 2020-03-04 | 4.38 | 4.08 | 4.3 | 4.31 | 20800.0 | 4.31 |
| 2020-03-03 | 4.6 | 4.27 | 4.6 | 4.37 | 31500.0 | 4.37 |
| 2020-03-02 | 4.78 | 4.5 | 4.72 | 4.53 | 45100.0 | 4.53 |
| 2020-02-28 | 5.0 | 4.47 | 5.0 | 4.67 | 39600.0 | 4.67 |
| 2020-02-27 | 5.14 | 4.69 | 5.05 | 5.07 | 47000.0 | 5.07 |
| 2020-02-26 | 5.14 | 5.05 | 5.14 | 5.05 | 2000.0 | 5.05 |
| 2020-02-25 | 5.28 | 5.05 | 5.07 | 5.05 | 39200.0 | 5.05 |
| 2020-02-24 | 5.38 | 5.17 | 5.35 | 5.17 | 24400.0 | 5.17 |
| 2020-02-21 | 5.45 | 5.35 | 5.35 | 5.43 | 22900.0 | 5.43 |
| 2020-02-20 | 5.66 | 5.3 | 5.63 | 5.32 | 145800.0 | 5.32 |
| 2020-02-19 | 5.8 | 5.63 | 5.8 | 5.7 | 8600.0 | 5.7 |
| 2020-02-18 | 5.95 | 5.7 | 5.82 | 5.85 | 4300.0 | 5.85 |