| 名前 | TrueCar Inc. Common Stock |
| ティッカー | TRUE |
| 国 | United States |
| 上場年 | 2014.0 |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 5.68 | 5.27 | 5.52 | 5.34 | 696400.0 | 5.34 |
| 2021-02-12 | 5.75 | 5.36 | 5.71 | 5.42 | 1187400.0 | 5.42 |
| 2021-02-11 | 5.97 | 5.5 | 5.56 | 5.76 | 1220700.0 | 5.76 |
| 2021-02-10 | 5.6 | 5.07 | 5.25 | 5.53 | 1066700.0 | 5.53 |
| 2021-02-09 | 5.46 | 5.11 | 5.43 | 5.17 | 975200.0 | 5.17 |
| 2021-02-08 | 5.2 | 4.97 | 5.0 | 5.2 | 601100.0 | 5.2 |
| 2021-02-05 | 5.01 | 4.82 | 4.88 | 5.0 | 365100.0 | 5.0 |
| 2021-02-04 | 4.87 | 4.76 | 4.84 | 4.83 | 277500.0 | 4.83 |
| 2021-02-03 | 4.89 | 4.72 | 4.8 | 4.84 | 261400.0 | 4.84 |
| 2021-02-02 | 4.86 | 4.67 | 4.72 | 4.83 | 408500.0 | 4.83 |
| 2021-02-01 | 4.68 | 4.42 | 4.51 | 4.65 | 384600.0 | 4.65 |
| 2021-01-29 | 4.57 | 4.45 | 4.5 | 4.48 | 620100.0 | 4.48 |
| 2021-01-28 | 4.75 | 4.46 | 4.71 | 4.49 | 651000.0 | 4.49 |
| 2021-01-27 | 4.86 | 4.61 | 4.86 | 4.67 | 892000.0 | 4.67 |
| 2021-01-26 | 5.02 | 4.89 | 5.02 | 4.94 | 325200.0 | 4.94 |
| 2021-01-25 | 5.19 | 4.87 | 5.08 | 5.01 | 534400.0 | 5.01 |
| 2021-01-22 | 5.09 | 4.77 | 4.77 | 5.07 | 704700.0 | 5.07 |
| 2021-01-21 | 4.88 | 4.74 | 4.76 | 4.85 | 424800.0 | 4.85 |
| 2021-01-20 | 4.8 | 4.67 | 4.67 | 4.75 | 520700.0 | 4.75 |
| 2021-01-19 | 4.71 | 4.58 | 4.62 | 4.62 | 895600.0 | 4.62 |
| 2021-01-15 | 4.69 | 4.57 | 4.69 | 4.59 | 423700.0 | 4.59 |
| 2021-01-14 | 4.79 | 4.65 | 4.71 | 4.74 | 433000.0 | 4.74 |
| 2021-01-13 | 4.88 | 4.68 | 4.84 | 4.69 | 540100.0 | 4.69 |
| 2021-01-12 | 4.91 | 4.81 | 4.84 | 4.85 | 490600.0 | 4.85 |
| 2021-01-11 | 4.8 | 4.71 | 4.75 | 4.78 | 385900.0 | 4.78 |
| 2021-01-08 | 4.84 | 4.68 | 4.75 | 4.75 | 592500.0 | 4.75 |
| 2021-01-07 | 4.77 | 4.5 | 4.56 | 4.68 | 946500.0 | 4.68 |
| 2021-01-06 | 4.61 | 4.43 | 4.47 | 4.55 | 614300.0 | 4.55 |
| 2021-01-05 | 4.48 | 4.29 | 4.29 | 4.47 | 581100.0 | 4.47 |
| 2021-01-04 | 4.38 | 4.22 | 4.29 | 4.33 | 832800.0 | 4.33 |
| 2020-12-31 | 4.35 | 4.18 | 4.32 | 4.2 | 1784100.0 | 4.2 |
| 2020-12-30 | 4.43 | 4.28 | 4.34 | 4.32 | 439000.0 | 4.32 |
| 2020-12-29 | 4.59 | 4.35 | 4.55 | 4.37 | 522200.0 | 4.37 |
| 2020-12-28 | 4.68 | 4.49 | 4.52 | 4.51 | 631900.0 | 4.51 |
| 2020-12-24 | 4.55 | 4.41 | 4.5 | 4.51 | 247900.0 | 4.51 |
| 2020-12-23 | 4.61 | 4.44 | 4.46 | 4.5 | 403900.0 | 4.5 |
| 2020-12-22 | 4.6 | 4.42 | 4.51 | 4.45 | 1643700.0 | 4.45 |
| 2020-12-21 | 4.55 | 4.29 | 4.35 | 4.51 | 1362000.0 | 4.51 |
| 2020-12-18 | 4.57 | 4.25 | 4.56 | 4.42 | 2670900.0 | 4.42 |
| 2020-12-17 | 4.62 | 4.39 | 4.42 | 4.52 | 1075900.0 | 4.52 |
| 2020-12-16 | 4.47 | 4.3 | 4.43 | 4.38 | 910000.0 | 4.38 |
| 2020-12-15 | 4.46 | 4.28 | 4.35 | 4.44 | 579300.0 | 4.44 |
| 2020-12-14 | 4.45 | 4.29 | 4.35 | 4.31 | 678000.0 | 4.31 |
| 2020-12-11 | 4.44 | 4.28 | 4.35 | 4.34 | 757200.0 | 4.34 |
| 2020-12-10 | 4.34 | 4.14 | 4.28 | 4.33 | 680200.0 | 4.33 |
| 2020-12-09 | 4.31 | 4.14 | 4.22 | 4.18 | 717700.0 | 4.18 |
| 2020-12-08 | 4.24 | 4.12 | 4.13 | 4.2 | 1675000.0 | 4.2 |
| 2020-12-07 | 4.22 | 4.08 | 4.16 | 4.15 | 801400.0 | 4.15 |
| 2020-12-04 | 4.24 | 4.06 | 4.07 | 4.22 | 687900.0 | 4.22 |
| 2020-12-03 | 4.12 | 3.97 | 4.01 | 4.04 | 784500.0 | 4.04 |
| 2020-12-02 | 4.18 | 4.01 | 4.17 | 4.01 | 736400.0 | 4.01 |
| 2020-12-01 | 4.22 | 4.1 | 4.15 | 4.16 | 693400.0 | 4.16 |
| 2020-11-30 | 4.22 | 4.03 | 4.17 | 4.08 | 1071700.0 | 4.08 |
| 2020-11-27 | 4.18 | 4.07 | 4.09 | 4.14 | 671900.0 | 4.14 |
| 2020-11-25 | 4.14 | 3.98 | 4.02 | 4.05 | 1459500.0 | 4.05 |
| 2020-11-24 | 4.07 | 3.95 | 4.02 | 4.04 | 947300.0 | 4.04 |
| 2020-11-23 | 4.01 | 3.91 | 3.97 | 3.96 | 942100.0 | 3.96 |
| 2020-11-20 | 4.02 | 3.94 | 3.94 | 3.98 | 709000.0 | 3.98 |
| 2020-11-19 | 4.0 | 3.87 | 3.88 | 3.97 | 746200.0 | 3.97 |
| 2020-11-18 | 4.05 | 3.87 | 3.88 | 3.89 | 876400.0 | 3.89 |
| 2020-11-17 | 4.02 | 3.89 | 3.92 | 3.92 | 1131800.0 | 3.92 |
| 2020-11-16 | 4.0 | 3.83 | 3.93 | 3.95 | 1556300.0 | 3.95 |
| 2020-11-13 | 4.0 | 3.88 | 3.99 | 3.9 | 866500.0 | 3.9 |
| 2020-11-12 | 4.1 | 3.92 | 3.95 | 3.94 | 1051300.0 | 3.94 |
| 2020-11-11 | 4.01 | 3.89 | 3.91 | 4.0 | 1063900.0 | 4.0 |
| 2020-11-10 | 4.04 | 3.69 | 4.01 | 3.88 | 1115400.0 | 3.88 |
| 2020-11-09 | 4.24 | 3.87 | 3.95 | 3.93 | 2086400.0 | 3.93 |
| 2020-11-06 | 4.58 | 3.66 | 4.44 | 3.71 | 6301100.0 | 3.71 |
| 2020-11-05 | 5.05 | 4.71 | 4.71 | 5.04 | 949900.0 | 5.04 |
| 2020-11-04 | 4.8 | 4.64 | 4.75 | 4.7 | 590200.0 | 4.7 |
| 2020-11-03 | 4.78 | 4.55 | 4.58 | 4.75 | 489700.0 | 4.75 |
| 2020-11-02 | 4.64 | 4.4 | 4.43 | 4.53 | 591100.0 | 4.53 |
| 2020-10-30 | 4.56 | 4.31 | 4.54 | 4.36 | 653800.0 | 4.36 |
| 2020-10-29 | 4.72 | 4.5 | 4.51 | 4.55 | 734300.0 | 4.55 |
| 2020-10-28 | 4.68 | 4.42 | 4.51 | 4.56 | 1533300.0 | 4.56 |
| 2020-10-27 | 4.76 | 4.48 | 4.67 | 4.52 | 1698100.0 | 4.52 |
| 2020-10-26 | 4.86 | 4.67 | 4.82 | 4.67 | 563200.0 | 4.67 |
| 2020-10-23 | 4.99 | 4.84 | 4.95 | 4.91 | 399900.0 | 4.91 |
| 2020-10-22 | 4.98 | 4.72 | 4.72 | 4.95 | 565400.0 | 4.95 |
| 2020-10-21 | 4.82 | 4.7 | 4.74 | 4.71 | 569700.0 | 4.71 |
| 2020-10-20 | 4.98 | 4.7 | 4.95 | 4.74 | 1053400.0 | 4.74 |
| 2020-10-19 | 5.09 | 4.82 | 5.01 | 4.92 | 742800.0 | 4.92 |
| 2020-10-16 | 5.16 | 4.81 | 5.06 | 4.94 | 1129700.0 | 4.94 |
| 2020-10-15 | 5.23 | 4.75 | 4.75 | 5.13 | 1723800.0 | 5.13 |
| 2020-10-14 | 5.04 | 4.71 | 4.99 | 4.73 | 630800.0 | 4.73 |
| 2020-10-13 | 5.03 | 4.85 | 5.0 | 4.97 | 874200.0 | 4.97 |
| 2020-10-12 | 5.37 | 5.04 | 5.3 | 5.05 | 749500.0 | 5.05 |
| 2020-10-09 | 5.91 | 5.17 | 5.43 | 5.23 | 2871900.0 | 5.23 |
| 2020-10-08 | 5.59 | 5.26 | 5.26 | 5.4 | 1064000.0 | 5.4 |
| 2020-10-07 | 5.2 | 5.03 | 5.03 | 5.17 | 555500.0 | 5.17 |
| 2020-10-06 | 5.33 | 4.99 | 5.22 | 5.0 | 909600.0 | 5.0 |
| 2020-10-05 | 5.25 | 5.08 | 5.1 | 5.17 | 675000.0 | 5.17 |
| 2020-10-02 | 5.18 | 4.9 | 5.01 | 5.08 | 898900.0 | 5.08 |
| 2020-10-01 | 5.48 | 5.0 | 5.0 | 5.14 | 1170300.0 | 5.14 |
| 2020-09-30 | 5.32 | 4.97 | 5.01 | 5.0 | 1132900.0 | 5.0 |
| 2020-09-29 | 5.03 | 4.85 | 4.86 | 4.98 | 882600.0 | 4.98 |
| 2020-09-28 | 4.98 | 4.78 | 4.97 | 4.85 | 523600.0 | 4.85 |
| 2020-09-25 | 5.02 | 4.82 | 4.87 | 4.85 | 988700.0 | 4.85 |
| 2020-09-24 | 5.1 | 4.85 | 4.96 | 4.86 | 721500.0 | 4.86 |
| 2020-09-23 | 5.45 | 4.99 | 5.45 | 5.02 | 953400.0 | 5.02 |
| 2020-09-22 | 5.56 | 5.18 | 5.32 | 5.41 | 1728700.0 | 5.41 |
| 2020-09-21 | 5.24 | 4.75 | 4.82 | 5.22 | 3375100.0 | 5.22 |
| 2020-09-18 | 4.99 | 4.74 | 4.87 | 4.93 | 1193000.0 | 4.93 |
| 2020-09-17 | 5.02 | 4.75 | 5.02 | 4.82 | 991000.0 | 4.82 |
| 2020-09-16 | 5.12 | 4.65 | 4.69 | 5.01 | 1497200.0 | 5.01 |
| 2020-09-15 | 4.82 | 4.69 | 4.76 | 4.7 | 445200.0 | 4.7 |
| 2020-09-14 | 4.76 | 4.53 | 4.55 | 4.74 | 454400.0 | 4.74 |
| 2020-09-11 | 4.67 | 4.49 | 4.6 | 4.54 | 428300.0 | 4.54 |
| 2020-09-10 | 4.73 | 4.59 | 4.59 | 4.62 | 619100.0 | 4.62 |
| 2020-09-09 | 4.69 | 4.51 | 4.64 | 4.57 | 501000.0 | 4.57 |
| 2020-09-08 | 4.74 | 4.48 | 4.61 | 4.63 | 379700.0 | 4.63 |
| 2020-09-04 | 4.79 | 4.52 | 4.76 | 4.58 | 592000.0 | 4.58 |
| 2020-09-03 | 4.8 | 4.62 | 4.79 | 4.72 | 542900.0 | 4.72 |
| 2020-09-02 | 4.81 | 4.66 | 4.76 | 4.79 | 767600.0 | 4.79 |
| 2020-09-01 | 4.87 | 4.62 | 4.7 | 4.78 | 598900.0 | 4.78 |
| 2020-08-31 | 4.95 | 4.71 | 4.95 | 4.73 | 639800.0 | 4.73 |
| 2020-08-28 | 4.99 | 4.89 | 4.94 | 4.95 | 561600.0 | 4.95 |
| 2020-08-27 | 4.94 | 4.72 | 4.74 | 4.91 | 877800.0 | 4.91 |
| 2020-08-26 | 5.23 | 4.75 | 5.14 | 4.75 | 737900.0 | 4.75 |
| 2020-08-25 | 5.17 | 5.0 | 5.0 | 5.16 | 1028900.0 | 5.16 |
| 2020-08-24 | 5.18 | 4.97 | 5.0 | 5.14 | 906700.0 | 5.14 |
| 2020-08-21 | 5.1 | 4.92 | 4.94 | 4.98 | 630300.0 | 4.98 |
| 2020-08-20 | 4.99 | 4.72 | 4.74 | 4.95 | 571100.0 | 4.95 |
| 2020-08-19 | 5.1 | 4.84 | 5.04 | 4.84 | 735100.0 | 4.84 |
| 2020-08-18 | 5.22 | 5.03 | 5.14 | 5.09 | 716400.0 | 5.09 |
| 2020-08-17 | 5.18 | 5.01 | 5.13 | 5.16 | 580300.0 | 5.16 |
| 2020-08-14 | 5.36 | 5.08 | 5.19 | 5.12 | 953100.0 | 5.12 |
| 2020-08-13 | 5.31 | 5.07 | 5.07 | 5.15 | 1162400.0 | 5.15 |
| 2020-08-12 | 5.17 | 4.88 | 5.07 | 5.1 | 1153400.0 | 5.1 |
| 2020-08-11 | 5.52 | 4.91 | 5.34 | 5.04 | 2477500.0 | 5.04 |
| 2020-08-10 | 6.47 | 5.31 | 5.75 | 5.44 | 4641900.0 | 5.44 |
| 2020-08-07 | 6.35 | 5.22 | 5.7 | 5.48 | 16606000.0 | 5.48 |
| 2020-08-06 | 4.36 | 4.05 | 4.09 | 4.29 | 3186700.0 | 4.29 |
| 2020-08-05 | 4.23 | 3.98 | 4.15 | 4.09 | 995400.0 | 4.09 |
| 2020-08-04 | 4.32 | 4.01 | 4.04 | 4.18 | 1717600.0 | 4.18 |
| 2020-08-03 | 4.03 | 3.67 | 3.79 | 4.0 | 1537000.0 | 4.0 |
| 2020-07-31 | 3.95 | 3.54 | 3.84 | 3.76 | 999400.0 | 3.76 |
| 2020-07-30 | 4.38 | 3.2 | 3.26 | 3.88 | 5357200.0 | 3.88 |
| 2020-07-29 | 3.36 | 3.04 | 3.07 | 3.34 | 1156200.0 | 3.34 |
| 2020-07-28 | 3.13 | 2.91 | 2.91 | 3.05 | 1244400.0 | 3.05 |
| 2020-07-27 | 2.97 | 2.77 | 2.87 | 2.94 | 1546000.0 | 2.94 |
| 2020-07-24 | 2.94 | 2.83 | 2.94 | 2.87 | 402000.0 | 2.87 |
| 2020-07-23 | 2.99 | 2.88 | 2.95 | 2.93 | 424900.0 | 2.93 |
| 2020-07-22 | 3.0 | 2.92 | 2.92 | 2.95 | 581200.0 | 2.95 |
| 2020-07-21 | 3.05 | 2.9 | 3.02 | 2.95 | 813200.0 | 2.95 |
| 2020-07-20 | 3.01 | 2.9 | 2.96 | 2.98 | 478700.0 | 2.98 |
| 2020-07-17 | 3.06 | 2.89 | 2.98 | 2.92 | 536000.0 | 2.92 |
| 2020-07-16 | 3.02 | 2.88 | 2.95 | 3.01 | 408000.0 | 3.01 |
| 2020-07-15 | 3.0 | 2.81 | 2.83 | 2.97 | 884600.0 | 2.97 |
| 2020-07-14 | 2.85 | 2.72 | 2.78 | 2.78 | 967700.0 | 2.78 |
| 2020-07-13 | 2.99 | 2.77 | 2.94 | 2.78 | 545600.0 | 2.78 |
| 2020-07-10 | 2.9 | 2.76 | 2.82 | 2.89 | 373600.0 | 2.89 |
| 2020-07-09 | 3.1 | 2.8 | 3.07 | 2.83 | 1040400.0 | 2.83 |
| 2020-07-08 | 3.08 | 2.81 | 2.91 | 3.07 | 922500.0 | 3.07 |
| 2020-07-07 | 2.99 | 2.74 | 2.76 | 2.92 | 1073000.0 | 2.92 |
| 2020-07-06 | 2.82 | 2.6 | 2.64 | 2.8 | 1146800.0 | 2.8 |
| 2020-07-02 | 2.65 | 2.55 | 2.6 | 2.56 | 669800.0 | 2.56 |
| 2020-07-01 | 2.68 | 2.56 | 2.57 | 2.57 | 774900.0 | 2.57 |
| 2020-06-30 | 2.64 | 2.55 | 2.62 | 2.58 | 1227100.0 | 2.58 |
| 2020-06-29 | 2.68 | 2.5 | 2.53 | 2.63 | 968700.0 | 2.63 |
| 2020-06-26 | 2.69 | 2.5 | 2.68 | 2.52 | 4139900.0 | 2.52 |
| 2020-06-25 | 2.77 | 2.59 | 2.61 | 2.7 | 944000.0 | 2.7 |
| 2020-06-24 | 2.89 | 2.58 | 2.88 | 2.68 | 1531300.0 | 2.68 |
| 2020-06-23 | 2.97 | 2.8 | 2.95 | 2.91 | 1407500.0 | 2.91 |
| 2020-06-22 | 2.93 | 2.76 | 2.87 | 2.91 | 1427500.0 | 2.91 |
| 2020-06-19 | 3.14 | 2.83 | 3.08 | 2.9 | 2407000.0 | 2.9 |
| 2020-06-18 | 2.84 | 2.67 | 2.73 | 2.8 | 1185000.0 | 2.8 |
| 2020-06-17 | 2.81 | 2.65 | 2.8 | 2.73 | 1193200.0 | 2.73 |
| 2020-06-16 | 2.94 | 2.73 | 2.91 | 2.76 | 990200.0 | 2.76 |
| 2020-06-15 | 2.93 | 2.77 | 2.89 | 2.87 | 909800.0 | 2.87 |
| 2020-06-12 | 3.12 | 2.86 | 3.09 | 2.96 | 686200.0 | 2.96 |
| 2020-06-11 | 3.22 | 2.88 | 3.14 | 2.89 | 1345700.0 | 2.89 |
| 2020-06-10 | 3.89 | 3.14 | 3.5 | 3.17 | 4010100.0 | 3.17 |
| 2020-06-09 | 2.98 | 2.86 | 2.93 | 2.88 | 652400.0 | 2.88 |
| 2020-06-08 | 3.03 | 2.91 | 2.98 | 2.96 | 973500.0 | 2.96 |
| 2020-06-05 | 2.95 | 2.83 | 2.86 | 2.9 | 650500.0 | 2.9 |
| 2020-06-04 | 2.91 | 2.76 | 2.87 | 2.78 | 494600.0 | 2.78 |
| 2020-06-03 | 2.9 | 2.81 | 2.85 | 2.89 | 712100.0 | 2.89 |
| 2020-06-02 | 2.82 | 2.66 | 2.71 | 2.81 | 452200.0 | 2.81 |
| 2020-06-01 | 2.84 | 2.66 | 2.69 | 2.69 | 733200.0 | 2.69 |
| 2020-05-29 | 2.73 | 2.63 | 2.66 | 2.7 | 787300.0 | 2.7 |
| 2020-05-28 | 2.92 | 2.65 | 2.87 | 2.66 | 1446400.0 | 2.66 |
| 2020-05-27 | 2.82 | 2.58 | 2.66 | 2.81 | 793200.0 | 2.81 |
| 2020-05-26 | 2.66 | 2.55 | 2.6 | 2.63 | 778200.0 | 2.63 |
| 2020-05-22 | 2.61 | 2.46 | 2.61 | 2.55 | 354700.0 | 2.55 |
| 2020-05-21 | 2.65 | 2.54 | 2.63 | 2.58 | 414800.0 | 2.58 |
| 2020-05-20 | 2.76 | 2.6 | 2.67 | 2.64 | 659400.0 | 2.64 |
| 2020-05-19 | 2.74 | 2.42 | 2.44 | 2.65 | 932300.0 | 2.65 |
| 2020-05-18 | 2.5 | 2.37 | 2.44 | 2.47 | 719000.0 | 2.47 |
| 2020-05-15 | 2.4 | 2.27 | 2.3 | 2.37 | 629800.0 | 2.37 |
| 2020-05-14 | 2.4 | 2.22 | 2.27 | 2.28 | 851800.0 | 2.28 |
| 2020-05-13 | 2.52 | 2.28 | 2.5 | 2.3 | 725900.0 | 2.3 |
| 2020-05-12 | 2.8 | 2.45 | 2.74 | 2.45 | 777700.0 | 2.45 |
| 2020-05-11 | 2.9 | 2.77 | 2.81 | 2.8 | 687300.0 | 2.8 |
| 2020-05-08 | 3.2 | 2.75 | 3.0 | 2.76 | 1483300.0 | 2.76 |
| 2020-05-07 | 3.49 | 2.85 | 3.03 | 3.31 | 1998000.0 | 3.31 |
| 2020-05-06 | 3.01 | 2.59 | 2.67 | 3.0 | 1239400.0 | 3.0 |
| 2020-05-05 | 2.78 | 2.59 | 2.59 | 2.68 | 1431900.0 | 2.68 |
| 2020-05-04 | 2.63 | 2.42 | 2.46 | 2.57 | 1250300.0 | 2.57 |
| 2020-05-01 | 2.55 | 2.46 | 2.5 | 2.47 | 866900.0 | 2.47 |
| 2020-04-30 | 2.6 | 2.47 | 2.53 | 2.56 | 801800.0 | 2.56 |
| 2020-04-29 | 2.63 | 2.3 | 2.32 | 2.56 | 1754000.0 | 2.56 |
| 2020-04-28 | 2.3 | 2.22 | 2.3 | 2.27 | 1189900.0 | 2.27 |
| 2020-04-27 | 2.34 | 2.26 | 2.3 | 2.28 | 644900.0 | 2.28 |
| 2020-04-24 | 2.3 | 2.21 | 2.27 | 2.29 | 741000.0 | 2.29 |
| 2020-04-23 | 2.41 | 2.3 | 2.33 | 2.31 | 793300.0 | 2.31 |
| 2020-04-22 | 2.38 | 2.23 | 2.25 | 2.33 | 1558700.0 | 2.33 |
| 2020-04-21 | 2.27 | 2.15 | 2.17 | 2.24 | 1476200.0 | 2.24 |
| 2020-04-20 | 2.26 | 2.18 | 2.18 | 2.21 | 665500.0 | 2.21 |
| 2020-04-17 | 2.24 | 2.17 | 2.22 | 2.21 | 590600.0 | 2.21 |
| 2020-04-16 | 2.21 | 2.1 | 2.16 | 2.18 | 742300.0 | 2.18 |
| 2020-04-15 | 2.21 | 2.11 | 2.2 | 2.16 | 580600.0 | 2.16 |
| 2020-04-14 | 2.3 | 2.17 | 2.2 | 2.23 | 854000.0 | 2.23 |
| 2020-04-13 | 2.22 | 2.16 | 2.2 | 2.19 | 911400.0 | 2.19 |
| 2020-04-09 | 2.25 | 2.14 | 2.2 | 2.2 | 1025300.0 | 2.2 |
| 2020-04-08 | 2.24 | 2.14 | 2.14 | 2.16 | 700800.0 | 2.16 |
| 2020-04-07 | 2.22 | 2.03 | 2.21 | 2.12 | 1032600.0 | 2.12 |
| 2020-04-06 | 2.28 | 2.09 | 2.17 | 2.14 | 847200.0 | 2.14 |
| 2020-04-03 | 2.16 | 1.98 | 2.15 | 2.13 | 1695600.0 | 2.13 |
| 2020-04-02 | 2.18 | 2.1 | 2.14 | 2.16 | 832200.0 | 2.16 |
| 2020-04-01 | 2.44 | 2.15 | 2.44 | 2.15 | 933900.0 | 2.15 |
| 2020-03-31 | 2.46 | 2.38 | 2.41 | 2.42 | 565300.0 | 2.42 |
| 2020-03-30 | 2.52 | 2.38 | 2.43 | 2.41 | 918500.0 | 2.41 |
| 2020-03-27 | 2.46 | 2.35 | 2.45 | 2.41 | 1242600.0 | 2.41 |
| 2020-03-26 | 2.54 | 2.39 | 2.48 | 2.48 | 732700.0 | 2.48 |
| 2020-03-25 | 2.54 | 2.39 | 2.45 | 2.46 | 1485500.0 | 2.46 |
| 2020-03-24 | 2.5 | 2.37 | 2.42 | 2.45 | 1168300.0 | 2.45 |
| 2020-03-23 | 2.42 | 2.23 | 2.31 | 2.36 | 729900.0 | 2.36 |
| 2020-03-20 | 2.51 | 2.15 | 2.41 | 2.29 | 2967000.0 | 2.29 |
| 2020-03-19 | 2.53 | 2.37 | 2.47 | 2.39 | 1369300.0 | 2.39 |
| 2020-03-18 | 2.59 | 2.35 | 2.55 | 2.5 | 1603000.0 | 2.5 |
| 2020-03-17 | 2.79 | 2.53 | 2.7 | 2.59 | 1309700.0 | 2.59 |
| 2020-03-16 | 3.03 | 2.5 | 2.55 | 2.68 | 1717900.0 | 2.68 |
| 2020-03-13 | 2.73 | 2.39 | 2.58 | 2.68 | 1939900.0 | 2.68 |
| 2020-03-12 | 2.54 | 2.3 | 2.35 | 2.43 | 1814400.0 | 2.43 |
| 2020-03-11 | 2.47 | 2.2 | 2.28 | 2.42 | 1757900.0 | 2.42 |
| 2020-03-10 | 2.39 | 2.2 | 2.37 | 2.34 | 3304300.0 | 2.34 |
| 2020-03-09 | 2.42 | 2.27 | 2.28 | 2.32 | 1422100.0 | 2.32 |
| 2020-03-06 | 2.57 | 2.41 | 2.5 | 2.43 | 1044100.0 | 2.43 |
| 2020-03-05 | 2.63 | 2.52 | 2.53 | 2.56 | 2423600.0 | 2.56 |
| 2020-03-04 | 2.66 | 2.54 | 2.65 | 2.59 | 948700.0 | 2.59 |
| 2020-03-03 | 2.76 | 2.58 | 2.68 | 2.61 | 1733100.0 | 2.61 |
| 2020-03-02 | 2.72 | 2.6 | 2.64 | 2.67 | 1660200.0 | 2.67 |
| 2020-02-28 | 2.75 | 2.56 | 2.6 | 2.63 | 1818600.0 | 2.63 |
| 2020-02-27 | 2.81 | 2.66 | 2.78 | 2.66 | 1621000.0 | 2.66 |
| 2020-02-26 | 3.08 | 2.81 | 2.99 | 2.86 | 1120800.0 | 2.86 |
| 2020-02-25 | 3.25 | 2.95 | 3.24 | 2.95 | 2347000.0 | 2.95 |
| 2020-02-24 | 3.4 | 3.19 | 3.3 | 3.24 | 1195000.0 | 3.24 |
| 2020-02-21 | 3.75 | 2.6 | 2.6 | 3.48 | 6549000.0 | 3.48 |
| 2020-02-20 | 3.95 | 3.72 | 3.72 | 3.91 | 1274800.0 | 3.91 |
| 2020-02-19 | 3.82 | 3.66 | 3.75 | 3.8 | 663400.0 | 3.8 |
| 2020-02-18 | 3.76 | 3.67 | 3.73 | 3.71 | 1049500.0 | 3.71 |