| 名前 | NeoPhotonics Corporation Common Stock |
| ティッカー | NPTN |
| 国 | United States |
| 上場年 | 2011.0 |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 14.14 | 13.54 | 14.01 | 13.78 | 615600.0 | 13.78 |
| 2021-02-12 | 14.07 | 12.91 | 13.18 | 13.74 | 1054200.0 | 13.74 |
| 2021-02-11 | 13.25 | 12.34 | 12.56 | 13.22 | 733900.0 | 13.22 |
| 2021-02-10 | 12.8 | 12.08 | 12.78 | 12.36 | 782000.0 | 12.36 |
| 2021-02-09 | 12.79 | 12.3 | 12.6 | 12.73 | 736100.0 | 12.73 |
| 2021-02-08 | 12.61 | 11.86 | 11.99 | 12.53 | 981000.0 | 12.53 |
| 2021-02-05 | 11.74 | 11.28 | 11.61 | 11.73 | 574700.0 | 11.73 |
| 2021-02-04 | 11.53 | 11.15 | 11.21 | 11.52 | 399900.0 | 11.52 |
| 2021-02-03 | 11.54 | 11.06 | 11.53 | 11.24 | 601800.0 | 11.24 |
| 2021-02-02 | 11.64 | 11.08 | 11.57 | 11.43 | 720600.0 | 11.43 |
| 2021-02-01 | 11.5 | 10.98 | 11.17 | 11.41 | 398000.0 | 11.41 |
| 2021-01-29 | 11.46 | 10.98 | 11.31 | 11.14 | 662000.0 | 11.14 |
| 2021-01-28 | 11.71 | 11.3 | 11.71 | 11.31 | 569900.0 | 11.31 |
| 2021-01-27 | 11.59 | 11.07 | 11.37 | 11.53 | 1253100.0 | 11.53 |
| 2021-01-26 | 12.29 | 11.56 | 12.27 | 11.72 | 744900.0 | 11.72 |
| 2021-01-25 | 12.79 | 12.01 | 12.3 | 12.14 | 818200.0 | 12.14 |
| 2021-01-22 | 12.29 | 12.07 | 12.13 | 12.24 | 596000.0 | 12.24 |
| 2021-01-21 | 12.49 | 12.16 | 12.4 | 12.34 | 617300.0 | 12.34 |
| 2021-01-20 | 12.93 | 12.26 | 12.75 | 12.4 | 1141100.0 | 12.4 |
| 2021-01-19 | 12.72 | 11.8 | 11.82 | 12.7 | 1820900.0 | 12.7 |
| 2021-01-15 | 12.13 | 10.96 | 11.0 | 11.58 | 2419800.0 | 11.58 |
| 2021-01-14 | 10.96 | 10.24 | 10.25 | 10.95 | 1101800.0 | 10.95 |
| 2021-01-13 | 10.19 | 9.93 | 10.03 | 9.98 | 755000.0 | 9.98 |
| 2021-01-12 | 10.24 | 9.77 | 9.79 | 9.83 | 860600.0 | 9.83 |
| 2021-01-11 | 9.75 | 9.06 | 9.12 | 9.73 | 1180800.0 | 9.73 |
| 2021-01-08 | 9.28 | 8.97 | 9.25 | 9.03 | 502100.0 | 9.03 |
| 2021-01-07 | 9.25 | 9.05 | 9.24 | 9.15 | 366300.0 | 9.15 |
| 2021-01-06 | 9.26 | 8.97 | 8.97 | 9.12 | 537400.0 | 9.12 |
| 2021-01-05 | 9.13 | 8.87 | 8.92 | 8.95 | 532000.0 | 8.95 |
| 2021-01-04 | 9.32 | 8.8 | 9.18 | 8.95 | 669100.0 | 8.95 |
| 2020-12-31 | 9.26 | 9.02 | 9.12 | 9.09 | 422300.0 | 9.09 |
| 2020-12-30 | 9.05 | 8.81 | 8.88 | 9.04 | 406500.0 | 9.04 |
| 2020-12-29 | 9.21 | 8.82 | 9.11 | 8.87 | 492700.0 | 8.87 |
| 2020-12-28 | 9.39 | 9.1 | 9.19 | 9.1 | 502800.0 | 9.1 |
| 2020-12-24 | 9.08 | 8.82 | 9.06 | 9.06 | 322000.0 | 9.06 |
| 2020-12-23 | 9.23 | 9.05 | 9.19 | 9.08 | 356100.0 | 9.08 |
| 2020-12-22 | 9.45 | 8.76 | 8.84 | 9.12 | 1924100.0 | 9.12 |
| 2020-12-21 | 8.81 | 8.57 | 8.73 | 8.75 | 514800.0 | 8.75 |
| 2020-12-18 | 9.12 | 8.87 | 9.1 | 8.91 | 1266600.0 | 8.91 |
| 2020-12-17 | 9.15 | 8.88 | 8.95 | 9.08 | 852400.0 | 9.08 |
| 2020-12-16 | 9.08 | 8.9 | 9.07 | 8.91 | 444800.0 | 8.91 |
| 2020-12-15 | 9.04 | 8.7 | 8.81 | 9.0 | 530600.0 | 9.0 |
| 2020-12-14 | 8.8 | 8.42 | 8.42 | 8.73 | 684400.0 | 8.73 |
| 2020-12-11 | 8.51 | 8.26 | 8.5 | 8.34 | 507400.0 | 8.34 |
| 2020-12-10 | 8.66 | 8.24 | 8.36 | 8.61 | 552500.0 | 8.61 |
| 2020-12-09 | 8.85 | 8.22 | 8.82 | 8.46 | 740000.0 | 8.46 |
| 2020-12-08 | 8.97 | 8.78 | 8.97 | 8.85 | 546000.0 | 8.85 |
| 2020-12-07 | 9.02 | 8.6 | 8.8 | 8.99 | 585400.0 | 8.99 |
| 2020-12-04 | 8.7 | 8.34 | 8.34 | 8.68 | 515000.0 | 8.68 |
| 2020-12-03 | 8.48 | 8.26 | 8.3 | 8.28 | 539600.0 | 8.28 |
| 2020-12-02 | 8.34 | 7.96 | 8.03 | 8.21 | 469700.0 | 8.21 |
| 2020-12-01 | 8.16 | 7.88 | 8.16 | 8.03 | 477600.0 | 8.03 |
| 2020-11-30 | 8.29 | 8.0 | 8.25 | 8.06 | 752600.0 | 8.06 |
| 2020-11-27 | 8.23 | 8.05 | 8.13 | 8.22 | 219700.0 | 8.22 |
| 2020-11-25 | 8.16 | 8.05 | 8.1 | 8.08 | 439500.0 | 8.08 |
| 2020-11-24 | 8.25 | 8.11 | 8.25 | 8.14 | 356900.0 | 8.14 |
| 2020-11-23 | 8.24 | 8.06 | 8.1 | 8.18 | 525400.0 | 8.18 |
| 2020-11-20 | 8.21 | 7.95 | 8.03 | 8.01 | 875600.0 | 8.01 |
| 2020-11-19 | 8.13 | 7.82 | 7.98 | 8.07 | 449100.0 | 8.07 |
| 2020-11-18 | 8.01 | 7.72 | 7.75 | 7.95 | 558800.0 | 7.95 |
| 2020-11-17 | 7.87 | 7.71 | 7.76 | 7.81 | 598600.0 | 7.81 |
| 2020-11-16 | 7.95 | 7.68 | 7.88 | 7.77 | 392900.0 | 7.77 |
| 2020-11-13 | 8.01 | 7.83 | 7.99 | 7.83 | 327200.0 | 7.83 |
| 2020-11-12 | 7.99 | 7.78 | 7.91 | 7.87 | 515100.0 | 7.87 |
| 2020-11-11 | 7.95 | 7.62 | 7.7 | 7.95 | 456800.0 | 7.95 |
| 2020-11-10 | 8.05 | 7.58 | 8.04 | 7.59 | 715600.0 | 7.59 |
| 2020-11-09 | 8.2 | 7.98 | 8.0 | 8.04 | 1590800.0 | 8.04 |
| 2020-11-06 | 7.98 | 7.49 | 7.52 | 7.9 | 1469000.0 | 7.9 |
| 2020-11-05 | 7.49 | 7.05 | 7.2 | 7.47 | 1335400.0 | 7.47 |
| 2020-11-04 | 7.0 | 6.63 | 6.63 | 6.88 | 731100.0 | 6.88 |
| 2020-11-03 | 6.63 | 6.15 | 6.22 | 6.62 | 1675400.0 | 6.62 |
| 2020-11-02 | 7.01 | 6.68 | 6.89 | 6.68 | 1318500.0 | 6.68 |
| 2020-10-30 | 6.97 | 6.7 | 6.96 | 6.81 | 730100.0 | 6.81 |
| 2020-10-29 | 7.07 | 6.5 | 6.55 | 7.01 | 1272600.0 | 7.01 |
| 2020-10-28 | 6.76 | 6.56 | 6.67 | 6.58 | 463200.0 | 6.58 |
| 2020-10-27 | 6.9 | 6.75 | 6.84 | 6.83 | 398600.0 | 6.83 |
| 2020-10-26 | 6.81 | 6.63 | 6.69 | 6.78 | 451600.0 | 6.78 |
| 2020-10-23 | 6.84 | 6.67 | 6.84 | 6.73 | 378200.0 | 6.73 |
| 2020-10-22 | 6.85 | 6.6 | 6.74 | 6.79 | 567300.0 | 6.79 |
| 2020-10-21 | 6.95 | 6.72 | 6.77 | 6.72 | 267900.0 | 6.72 |
| 2020-10-20 | 6.95 | 6.74 | 6.89 | 6.75 | 368600.0 | 6.75 |
| 2020-10-19 | 6.9 | 6.74 | 6.75 | 6.83 | 411100.0 | 6.83 |
| 2020-10-16 | 6.83 | 6.71 | 6.77 | 6.71 | 274700.0 | 6.71 |
| 2020-10-15 | 6.82 | 6.6 | 6.6 | 6.77 | 394400.0 | 6.77 |
| 2020-10-14 | 6.76 | 6.59 | 6.75 | 6.74 | 531000.0 | 6.74 |
| 2020-10-13 | 6.84 | 6.65 | 6.72 | 6.73 | 664100.0 | 6.73 |
| 2020-10-12 | 6.88 | 6.59 | 6.87 | 6.76 | 654000.0 | 6.76 |
| 2020-10-09 | 6.84 | 6.59 | 6.66 | 6.77 | 611000.0 | 6.77 |
| 2020-10-08 | 6.62 | 6.22 | 6.25 | 6.56 | 716400.0 | 6.56 |
| 2020-10-07 | 6.76 | 6.54 | 6.75 | 6.61 | 629500.0 | 6.61 |
| 2020-10-06 | 6.85 | 6.6 | 6.73 | 6.64 | 1254400.0 | 6.64 |
| 2020-10-05 | 6.63 | 6.24 | 6.25 | 6.58 | 1973200.0 | 6.58 |
| 2020-10-02 | 6.06 | 5.9 | 5.91 | 5.99 | 512600.0 | 5.99 |
| 2020-10-01 | 6.17 | 6.0 | 6.13 | 6.08 | 627700.0 | 6.08 |
| 2020-09-30 | 6.22 | 6.08 | 6.18 | 6.09 | 489700.0 | 6.09 |
| 2020-09-29 | 6.19 | 6.06 | 6.07 | 6.14 | 538100.0 | 6.14 |
| 2020-09-28 | 6.23 | 6.02 | 6.1 | 6.07 | 543600.0 | 6.07 |
| 2020-09-25 | 5.97 | 5.85 | 5.87 | 5.95 | 499200.0 | 5.95 |
| 2020-09-24 | 6.05 | 5.75 | 5.85 | 5.9 | 614700.0 | 5.9 |
| 2020-09-23 | 6.22 | 5.86 | 6.21 | 5.89 | 1061500.0 | 5.89 |
| 2020-09-22 | 6.37 | 6.11 | 6.35 | 6.24 | 652200.0 | 6.24 |
| 2020-09-21 | 6.31 | 6.03 | 6.07 | 6.29 | 1093900.0 | 6.29 |
| 2020-09-18 | 6.28 | 6.13 | 6.26 | 6.14 | 1386000.0 | 6.14 |
| 2020-09-17 | 6.34 | 6.14 | 6.15 | 6.18 | 954200.0 | 6.18 |
| 2020-09-16 | 6.47 | 6.27 | 6.27 | 6.28 | 910300.0 | 6.28 |
| 2020-09-15 | 6.59 | 6.23 | 6.4 | 6.25 | 994400.0 | 6.25 |
| 2020-09-14 | 6.36 | 6.18 | 6.25 | 6.29 | 972600.0 | 6.29 |
| 2020-09-11 | 6.29 | 6.12 | 6.22 | 6.23 | 777100.0 | 6.23 |
| 2020-09-10 | 6.39 | 6.12 | 6.23 | 6.15 | 934800.0 | 6.15 |
| 2020-09-09 | 6.5 | 6.24 | 6.39 | 6.27 | 1009900.0 | 6.27 |
| 2020-09-08 | 6.49 | 6.24 | 6.39 | 6.28 | 1600900.0 | 6.28 |
| 2020-09-04 | 6.78 | 6.29 | 6.68 | 6.56 | 1605100.0 | 6.56 |
| 2020-09-03 | 6.84 | 6.5 | 6.53 | 6.61 | 2245500.0 | 6.61 |
| 2020-09-02 | 7.25 | 6.86 | 7.0 | 7.23 | 1619800.0 | 7.23 |
| 2020-09-01 | 7.34 | 6.82 | 7.32 | 6.96 | 2620900.0 | 6.96 |
| 2020-08-31 | 6.71 | 6.36 | 6.6 | 6.66 | 1589800.0 | 6.66 |
| 2020-08-28 | 6.93 | 6.64 | 6.75 | 6.92 | 938200.0 | 6.92 |
| 2020-08-27 | 6.96 | 6.7 | 6.86 | 6.72 | 936200.0 | 6.72 |
| 2020-08-26 | 7.16 | 6.8 | 7.0 | 6.84 | 1054900.0 | 6.84 |
| 2020-08-25 | 7.02 | 6.69 | 6.75 | 7.0 | 2516800.0 | 7.0 |
| 2020-08-24 | 7.42 | 7.07 | 7.32 | 7.14 | 1216300.0 | 7.14 |
| 2020-08-21 | 7.46 | 7.16 | 7.44 | 7.28 | 1484700.0 | 7.28 |
| 2020-08-20 | 7.84 | 7.37 | 7.76 | 7.53 | 1875400.0 | 7.53 |
| 2020-08-19 | 8.13 | 7.76 | 8.12 | 7.87 | 1191600.0 | 7.87 |
| 2020-08-18 | 8.33 | 7.81 | 8.24 | 7.85 | 1227700.0 | 7.85 |
| 2020-08-17 | 8.46 | 8.12 | 8.3 | 8.21 | 1307600.0 | 8.21 |
| 2020-08-14 | 8.62 | 7.77 | 7.83 | 8.23 | 3747800.0 | 8.23 |
| 2020-08-13 | 7.85 | 7.7 | 7.71 | 7.84 | 676000.0 | 7.84 |
| 2020-08-12 | 7.92 | 7.74 | 7.85 | 7.75 | 784900.0 | 7.75 |
| 2020-08-11 | 8.04 | 7.73 | 7.97 | 7.79 | 1251600.0 | 7.79 |
| 2020-08-10 | 8.33 | 7.78 | 8.29 | 7.85 | 1682100.0 | 7.85 |
| 2020-08-07 | 8.51 | 8.21 | 8.46 | 8.25 | 974800.0 | 8.25 |
| 2020-08-06 | 8.67 | 8.24 | 8.63 | 8.45 | 1443900.0 | 8.45 |
| 2020-08-05 | 9.25 | 8.36 | 9.25 | 8.73 | 2592800.0 | 8.73 |
| 2020-08-04 | 10.1 | 9.71 | 9.96 | 9.95 | 1399900.0 | 9.95 |
| 2020-08-03 | 10.06 | 9.07 | 9.15 | 9.83 | 2089500.0 | 9.83 |
| 2020-07-31 | 9.11 | 8.75 | 8.8 | 9.11 | 838900.0 | 9.11 |
| 2020-07-30 | 8.95 | 8.71 | 8.8 | 8.92 | 548000.0 | 8.92 |
| 2020-07-29 | 8.89 | 8.64 | 8.74 | 8.85 | 465300.0 | 8.85 |
| 2020-07-28 | 8.9 | 8.63 | 8.89 | 8.66 | 546300.0 | 8.66 |
| 2020-07-27 | 9.12 | 8.76 | 8.76 | 8.96 | 602900.0 | 8.96 |
| 2020-07-24 | 8.75 | 8.34 | 8.63 | 8.67 | 908300.0 | 8.67 |
| 2020-07-23 | 8.84 | 8.53 | 8.64 | 8.64 | 666200.0 | 8.64 |
| 2020-07-22 | 8.78 | 8.55 | 8.64 | 8.65 | 598400.0 | 8.65 |
| 2020-07-21 | 8.85 | 8.66 | 8.82 | 8.72 | 692200.0 | 8.72 |
| 2020-07-20 | 8.8 | 8.41 | 8.49 | 8.73 | 509300.0 | 8.73 |
| 2020-07-17 | 8.57 | 8.29 | 8.31 | 8.47 | 849800.0 | 8.47 |
| 2020-07-16 | 8.65 | 7.94 | 8.65 | 8.25 | 1629400.0 | 8.25 |
| 2020-07-15 | 8.74 | 8.44 | 8.64 | 8.73 | 723300.0 | 8.73 |
| 2020-07-14 | 8.63 | 8.22 | 8.44 | 8.54 | 960900.0 | 8.54 |
| 2020-07-13 | 9.21 | 8.46 | 9.02 | 8.51 | 983000.0 | 8.51 |
| 2020-07-10 | 9.02 | 8.63 | 8.81 | 9.02 | 899100.0 | 9.02 |
| 2020-07-09 | 8.87 | 8.54 | 8.6 | 8.81 | 755300.0 | 8.81 |
| 2020-07-08 | 8.81 | 8.42 | 8.6 | 8.6 | 869400.0 | 8.6 |
| 2020-07-07 | 8.94 | 8.56 | 8.83 | 8.6 | 845900.0 | 8.6 |
| 2020-07-06 | 9.05 | 8.81 | 8.92 | 8.98 | 1217900.0 | 8.98 |
| 2020-07-02 | 8.93 | 8.67 | 8.71 | 8.76 | 587200.0 | 8.76 |
| 2020-07-01 | 8.88 | 8.47 | 8.88 | 8.6 | 911200.0 | 8.6 |
| 2020-06-30 | 8.94 | 8.54 | 8.61 | 8.88 | 954300.0 | 8.88 |
| 2020-06-29 | 8.62 | 8.25 | 8.45 | 8.61 | 790400.0 | 8.61 |
| 2020-06-26 | 8.64 | 8.28 | 8.54 | 8.45 | 2399100.0 | 8.45 |
| 2020-06-25 | 8.56 | 8.19 | 8.3 | 8.56 | 786200.0 | 8.56 |
| 2020-06-24 | 8.87 | 8.12 | 8.77 | 8.36 | 1549500.0 | 8.36 |
| 2020-06-23 | 9.06 | 8.84 | 9.05 | 8.84 | 873400.0 | 8.84 |
| 2020-06-22 | 9.08 | 8.79 | 8.93 | 8.93 | 1258000.0 | 8.93 |
| 2020-06-19 | 9.13 | 8.84 | 9.11 | 8.98 | 1124900.0 | 8.98 |
| 2020-06-18 | 9.29 | 8.78 | 9.29 | 9.0 | 1185600.0 | 9.0 |
| 2020-06-17 | 9.39 | 9.11 | 9.17 | 9.25 | 883200.0 | 9.25 |
| 2020-06-16 | 9.45 | 8.9 | 9.36 | 9.16 | 1296600.0 | 9.16 |
| 2020-06-15 | 9.48 | 8.55 | 8.7 | 9.48 | 1233700.0 | 9.48 |
| 2020-06-12 | 9.26 | 8.75 | 9.26 | 8.88 | 767700.0 | 8.88 |
| 2020-06-11 | 9.59 | 8.71 | 9.48 | 8.75 | 1538900.0 | 8.75 |
| 2020-06-10 | 10.16 | 9.77 | 10.1 | 9.82 | 826400.0 | 9.82 |
| 2020-06-09 | 10.15 | 9.62 | 9.83 | 9.97 | 1078600.0 | 9.97 |
| 2020-06-08 | 10.34 | 9.77 | 9.9 | 9.91 | 2345600.0 | 9.91 |
| 2020-06-05 | 9.92 | 9.25 | 9.39 | 9.6 | 1494500.0 | 9.6 |
| 2020-06-04 | 9.3 | 8.9 | 9.06 | 8.99 | 899000.0 | 8.99 |
| 2020-06-03 | 9.2 | 8.57 | 8.65 | 9.04 | 1016700.0 | 9.04 |
| 2020-06-02 | 8.8 | 8.46 | 8.68 | 8.56 | 865000.0 | 8.56 |
| 2020-06-01 | 8.88 | 8.56 | 8.65 | 8.71 | 761100.0 | 8.71 |
| 2020-05-29 | 8.71 | 8.31 | 8.39 | 8.67 | 1366900.0 | 8.67 |
| 2020-05-28 | 8.92 | 8.35 | 8.62 | 8.43 | 1063100.0 | 8.43 |
| 2020-05-27 | 8.74 | 8.03 | 8.3 | 8.74 | 1195100.0 | 8.74 |
| 2020-05-26 | 8.75 | 8.24 | 8.71 | 8.29 | 1056900.0 | 8.29 |
| 2020-05-22 | 8.51 | 8.2 | 8.35 | 8.3 | 804500.0 | 8.3 |
| 2020-05-21 | 8.81 | 8.25 | 8.5 | 8.32 | 1184000.0 | 8.32 |
| 2020-05-20 | 8.38 | 7.9 | 7.98 | 8.29 | 1181900.0 | 8.29 |
| 2020-05-19 | 8.1 | 7.57 | 7.6 | 7.81 | 2193200.0 | 7.81 |
| 2020-05-18 | 7.99 | 7.37 | 7.81 | 7.42 | 2089200.0 | 7.42 |
| 2020-05-15 | 8.41 | 7.0 | 7.8 | 7.67 | 4219100.0 | 7.67 |
| 2020-05-14 | 8.78 | 8.28 | 8.61 | 8.71 | 1165400.0 | 8.71 |
| 2020-05-13 | 9.38 | 8.56 | 9.28 | 8.63 | 1209500.0 | 8.63 |
| 2020-05-12 | 9.85 | 9.12 | 9.63 | 9.18 | 1804800.0 | 9.18 |
| 2020-05-11 | 9.48 | 8.95 | 8.95 | 9.19 | 1943600.0 | 9.19 |
| 2020-05-08 | 8.86 | 8.6 | 8.66 | 8.81 | 1177800.0 | 8.81 |
| 2020-05-07 | 8.53 | 8.16 | 8.28 | 8.45 | 1225600.0 | 8.45 |
| 2020-05-06 | 8.63 | 8.15 | 8.58 | 8.16 | 1362000.0 | 8.16 |
| 2020-05-05 | 8.8 | 8.15 | 8.75 | 8.16 | 1906500.0 | 8.16 |
| 2020-05-04 | 8.86 | 8.6 | 8.69 | 8.69 | 1021300.0 | 8.69 |
| 2020-05-01 | 9.9 | 8.44 | 9.85 | 8.68 | 2511400.0 | 8.68 |
| 2020-04-30 | 9.99 | 9.46 | 9.76 | 9.62 | 1764000.0 | 9.62 |
| 2020-04-29 | 9.9 | 9.53 | 9.56 | 9.76 | 1222800.0 | 9.76 |
| 2020-04-28 | 9.5 | 9.21 | 9.26 | 9.35 | 942400.0 | 9.35 |
| 2020-04-27 | 9.27 | 8.78 | 8.83 | 9.11 | 1009400.0 | 9.11 |
| 2020-04-24 | 8.83 | 8.21 | 8.59 | 8.78 | 834200.0 | 8.78 |
| 2020-04-23 | 9.0 | 8.51 | 8.66 | 8.78 | 632400.0 | 8.78 |
| 2020-04-22 | 8.64 | 8.27 | 8.53 | 8.45 | 677700.0 | 8.45 |
| 2020-04-21 | 8.52 | 7.89 | 8.23 | 8.43 | 1300900.0 | 8.43 |
| 2020-04-20 | 8.7 | 8.23 | 8.4 | 8.4 | 504300.0 | 8.4 |
| 2020-04-17 | 9.17 | 8.33 | 9.12 | 8.39 | 496400.0 | 8.39 |
| 2020-04-16 | 9.36 | 8.86 | 9.03 | 9.03 | 803100.0 | 9.03 |
| 2020-04-15 | 9.0 | 8.39 | 8.58 | 8.91 | 1099200.0 | 8.91 |
| 2020-04-14 | 8.89 | 8.37 | 8.55 | 8.7 | 1070300.0 | 8.7 |
| 2020-04-13 | 8.16 | 7.7 | 7.77 | 8.13 | 834200.0 | 8.13 |
| 2020-04-09 | 7.83 | 7.39 | 7.7 | 7.73 | 637000.0 | 7.73 |
| 2020-04-08 | 7.68 | 7.39 | 7.49 | 7.57 | 681500.0 | 7.57 |
| 2020-04-07 | 7.75 | 7.17 | 7.75 | 7.36 | 746900.0 | 7.36 |
| 2020-04-06 | 7.69 | 7.41 | 7.55 | 7.48 | 726400.0 | 7.48 |
| 2020-04-03 | 7.5 | 7.07 | 7.25 | 7.34 | 568300.0 | 7.34 |
| 2020-04-02 | 7.36 | 7.04 | 7.1 | 7.32 | 911400.0 | 7.32 |
| 2020-04-01 | 7.25 | 6.85 | 6.99 | 7.17 | 701600.0 | 7.17 |
| 2020-03-31 | 7.52 | 7.0 | 7.34 | 7.25 | 1125800.0 | 7.25 |
| 2020-03-30 | 7.58 | 7.07 | 7.24 | 7.36 | 924800.0 | 7.36 |
| 2020-03-27 | 6.94 | 6.37 | 6.56 | 6.75 | 767200.0 | 6.75 |
| 2020-03-26 | 7.39 | 6.71 | 6.71 | 6.83 | 1470400.0 | 6.83 |
| 2020-03-25 | 6.81 | 5.95 | 6.05 | 6.64 | 955900.0 | 6.64 |
| 2020-03-24 | 6.1 | 5.84 | 5.94 | 6.01 | 856200.0 | 6.01 |
| 2020-03-23 | 5.72 | 5.1 | 5.33 | 5.66 | 504000.0 | 5.66 |
| 2020-03-20 | 5.61 | 5.03 | 5.15 | 5.34 | 924400.0 | 5.34 |
| 2020-03-19 | 5.19 | 4.65 | 4.68 | 5.04 | 664500.0 | 5.04 |
| 2020-03-18 | 5.22 | 4.68 | 5.04 | 4.68 | 745900.0 | 4.68 |
| 2020-03-17 | 5.83 | 5.02 | 5.7 | 5.32 | 793100.0 | 5.32 |
| 2020-03-16 | 5.96 | 5.62 | 5.96 | 5.66 | 652800.0 | 5.66 |
| 2020-03-13 | 6.46 | 5.75 | 6.11 | 6.46 | 1052200.0 | 6.46 |
| 2020-03-12 | 6.36 | 5.8 | 6.09 | 5.81 | 691600.0 | 5.81 |
| 2020-03-11 | 6.77 | 6.5 | 6.73 | 6.53 | 650300.0 | 6.53 |
| 2020-03-10 | 6.96 | 6.62 | 6.87 | 6.92 | 1170900.0 | 6.92 |
| 2020-03-09 | 6.77 | 6.1 | 6.43 | 6.66 | 1321400.0 | 6.66 |
| 2020-03-06 | 6.69 | 6.3 | 6.44 | 6.69 | 879000.0 | 6.69 |
| 2020-03-05 | 6.9 | 6.61 | 6.79 | 6.7 | 540200.0 | 6.7 |
| 2020-03-04 | 7.19 | 6.71 | 7.14 | 6.97 | 784500.0 | 6.97 |
| 2020-03-03 | 7.42 | 6.98 | 7.21 | 7.0 | 1057700.0 | 7.0 |
| 2020-03-02 | 7.22 | 6.73 | 6.76 | 7.17 | 1613000.0 | 7.17 |
| 2020-02-28 | 7.0 | 6.5 | 6.9 | 6.61 | 2285400.0 | 6.61 |
| 2020-02-27 | 6.38 | 6.06 | 6.11 | 6.18 | 1452100.0 | 6.18 |
| 2020-02-26 | 6.45 | 6.28 | 6.3 | 6.32 | 718800.0 | 6.32 |
| 2020-02-25 | 6.7 | 6.28 | 6.68 | 6.34 | 762400.0 | 6.34 |
| 2020-02-24 | 6.92 | 6.55 | 6.92 | 6.7 | 778800.0 | 6.7 |
| 2020-02-21 | 7.48 | 7.14 | 7.45 | 7.2 | 516500.0 | 7.2 |
| 2020-02-20 | 7.56 | 7.33 | 7.33 | 7.5 | 601200.0 | 7.5 |
| 2020-02-19 | 7.5 | 7.32 | 7.4 | 7.4 | 652300.0 | 7.4 |
| 2020-02-18 | 7.53 | 7.33 | 7.46 | 7.37 | 400900.0 | 7.37 |