| 名前 | VerifyMe Inc. Common Stock |
| ティッカー | VRME |
| 国 | United States |
| 上場年 | nan |
| セクター | Basic Industries |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 5.16 | 4.83 | 5.09 | 4.92 | 850200.0 | 4.92 |
| 2021-02-12 | 5.0 | 4.8 | 4.91 | 4.9 | 318500.0 | 4.9 |
| 2021-02-11 | 5.27 | 4.8 | 5.25 | 5.0 | 427100.0 | 5.0 |
| 2021-02-10 | 5.5 | 4.6 | 5.4 | 5.26 | 2235000.0 | 5.26 |
| 2021-02-09 | 6.4 | 5.42 | 5.65 | 6.22 | 923300.0 | 6.22 |
| 2021-02-08 | 5.91 | 4.73 | 4.73 | 5.64 | 444000.0 | 5.64 |
| 2021-02-05 | 5.02 | 4.71 | 4.85 | 4.86 | 79300.0 | 4.86 |
| 2021-02-04 | 5.18 | 4.42 | 4.95 | 4.73 | 238700.0 | 4.73 |
| 2021-02-03 | 5.43 | 4.55 | 5.04 | 4.93 | 481300.0 | 4.93 |
| 2021-02-02 | 5.07 | 4.11 | 4.32 | 5.07 | 214500.0 | 5.07 |
| 2021-02-01 | 4.45 | 4.1 | 4.45 | 4.2 | 169800.0 | 4.2 |
| 2021-01-29 | 4.61 | 4.29 | 4.5 | 4.36 | 116100.0 | 4.36 |
| 2021-01-28 | 4.79 | 4.51 | 4.71 | 4.62 | 81900.0 | 4.62 |
| 2021-01-27 | 5.48 | 4.46 | 5.08 | 4.63 | 632800.0 | 4.63 |
| 2021-01-26 | 5.5 | 4.85 | 5.06 | 4.95 | 674800.0 | 4.95 |
| 2021-01-25 | 5.14 | 4.44 | 4.94 | 4.85 | 430300.0 | 4.85 |
| 2021-01-22 | 4.95 | 4.31 | 4.31 | 4.87 | 183200.0 | 4.87 |
| 2021-01-21 | 4.38 | 4.12 | 4.32 | 4.29 | 102800.0 | 4.29 |
| 2021-01-20 | 4.4 | 4.1 | 4.31 | 4.25 | 78200.0 | 4.25 |
| 2021-01-19 | 4.51 | 4.17 | 4.37 | 4.31 | 78200.0 | 4.31 |
| 2021-01-15 | 4.95 | 4.01 | 4.55 | 4.34 | 638800.0 | 4.34 |
| 2021-01-14 | 4.85 | 4.0 | 4.25 | 4.48 | 730500.0 | 4.48 |
| 2021-01-13 | 4.17 | 3.55 | 3.55 | 4.17 | 198600.0 | 4.17 |
| 2021-01-12 | 3.68 | 3.47 | 3.49 | 3.5 | 48800.0 | 3.5 |
| 2021-01-11 | 3.74 | 3.3 | 3.39 | 3.47 | 148000.0 | 3.47 |
| 2021-01-08 | 3.51 | 3.39 | 3.47 | 3.39 | 39700.0 | 3.39 |
| 2021-01-07 | 3.57 | 3.31 | 3.31 | 3.46 | 75400.0 | 3.46 |
| 2021-01-06 | 3.75 | 3.25 | 3.61 | 3.28 | 112800.0 | 3.28 |
| 2021-01-05 | 3.73 | 3.53 | 3.71 | 3.69 | 23600.0 | 3.69 |
| 2021-01-04 | 3.73 | 3.35 | 3.6 | 3.71 | 53100.0 | 3.71 |
| 2020-12-31 | 3.75 | 3.57 | 3.57 | 3.6 | 22400.0 | 3.6 |
| 2020-12-30 | 3.98 | 3.54 | 3.91 | 3.71 | 85600.0 | 3.71 |
| 2020-12-29 | 4.53 | 3.91 | 4.14 | 3.96 | 223200.0 | 3.96 |
| 2020-12-28 | 4.12 | 3.85 | 3.97 | 4.0 | 180000.0 | 4.0 |
| 2020-12-24 | 3.75 | 3.5 | 3.7 | 3.73 | 40700.0 | 3.73 |
| 2020-12-23 | 3.95 | 3.33 | 3.61 | 3.7 | 263200.0 | 3.7 |
| 2020-12-22 | 3.59 | 3.29 | 3.42 | 3.44 | 68600.0 | 3.44 |
| 2020-12-21 | 3.48 | 3.29 | 3.44 | 3.39 | 66100.0 | 3.39 |
| 2020-12-18 | 3.48 | 3.39 | 3.42 | 3.4 | 15100.0 | 3.4 |
| 2020-12-17 | 3.5 | 3.25 | 3.36 | 3.4 | 69700.0 | 3.4 |
| 2020-12-16 | 3.5 | 3.34 | 3.49 | 3.42 | 50400.0 | 3.42 |
| 2020-12-15 | 3.85 | 3.38 | 3.55 | 3.49 | 198500.0 | 3.49 |
| 2020-12-14 | 3.55 | 3.34 | 3.34 | 3.45 | 44400.0 | 3.45 |
| 2020-12-11 | 3.34 | 3.23 | 3.27 | 3.32 | 11700.0 | 3.32 |
| 2020-12-10 | 3.38 | 3.23 | 3.25 | 3.23 | 16800.0 | 3.23 |
| 2020-12-09 | 3.38 | 3.26 | 3.27 | 3.33 | 27100.0 | 3.33 |
| 2020-12-08 | 3.39 | 3.29 | 3.31 | 3.34 | 26000.0 | 3.34 |
| 2020-12-07 | 3.48 | 3.27 | 3.35 | 3.37 | 54300.0 | 3.37 |
| 2020-12-04 | 3.45 | 3.25 | 3.31 | 3.41 | 73100.0 | 3.41 |
| 2020-12-03 | 3.4 | 3.27 | 3.33 | 3.3 | 10600.0 | 3.3 |
| 2020-12-02 | 3.41 | 3.25 | 3.34 | 3.26 | 32300.0 | 3.26 |
| 2020-12-01 | 3.45 | 3.25 | 3.4 | 3.36 | 13500.0 | 3.36 |
| 2020-11-30 | 3.68 | 3.05 | 3.41 | 3.41 | 463300.0 | 3.41 |
| 2020-11-27 | 3.66 | 2.99 | 3.01 | 3.39 | 175500.0 | 3.39 |
| 2020-11-25 | 3.05 | 2.99 | 3.05 | 3.0 | 28900.0 | 3.0 |
| 2020-11-24 | 3.1 | 3.05 | 3.07 | 3.07 | 19600.0 | 3.07 |
| 2020-11-23 | 3.14 | 2.95 | 3.1 | 3.05 | 71500.0 | 3.05 |
| 2020-11-20 | 3.2 | 2.99 | 3.11 | 3.07 | 29800.0 | 3.07 |
| 2020-11-19 | 3.44 | 2.84 | 3.01 | 3.14 | 217100.0 | 3.14 |
| 2020-11-18 | 3.1 | 2.8 | 3.02 | 3.0 | 40900.0 | 3.0 |
| 2020-11-17 | 3.18 | 2.93 | 3.18 | 3.03 | 85500.0 | 3.03 |
| 2020-11-16 | 3.18 | 2.76 | 3.18 | 2.99 | 97700.0 | 2.99 |
| 2020-11-13 | 3.1 | 2.86 | 3.03 | 3.07 | 47800.0 | 3.07 |
| 2020-11-12 | 3.37 | 2.87 | 2.94 | 2.88 | 342600.0 | 2.88 |
| 2020-11-11 | 2.94 | 2.62 | 2.73 | 2.94 | 69000.0 | 2.94 |
| 2020-11-10 | 2.88 | 2.65 | 2.81 | 2.65 | 49700.0 | 2.65 |
| 2020-11-09 | 3.0 | 2.8 | 2.93 | 2.86 | 43400.0 | 2.86 |
| 2020-11-06 | 3.24 | 2.76 | 2.83 | 2.88 | 583800.0 | 2.88 |
| 2020-11-05 | 2.9 | 2.51 | 2.69 | 2.89 | 193100.0 | 2.89 |
| 2020-11-04 | 2.69 | 2.29 | 2.55 | 2.57 | 148800.0 | 2.57 |
| 2020-11-03 | 2.78 | 2.51 | 2.78 | 2.55 | 94000.0 | 2.55 |
| 2020-11-02 | 2.85 | 2.45 | 2.67 | 2.71 | 178500.0 | 2.71 |
| 2020-10-30 | 3.19 | 2.54 | 2.92 | 2.67 | 554800.0 | 2.67 |
| 2020-10-29 | 3.18 | 2.75 | 3.12 | 2.88 | 162900.0 | 2.88 |
| 2020-10-28 | 3.31 | 3.03 | 3.17 | 3.14 | 154300.0 | 3.14 |
| 2020-10-27 | 3.5 | 3.02 | 3.23 | 3.2 | 133800.0 | 3.2 |
| 2020-10-26 | 3.26 | 3.1 | 3.26 | 3.16 | 37000.0 | 3.16 |
| 2020-10-23 | 3.3 | 3.2 | 3.26 | 3.23 | 22100.0 | 3.23 |
| 2020-10-22 | 3.3 | 3.2 | 3.29 | 3.26 | 16100.0 | 3.26 |
| 2020-10-21 | 3.39 | 3.23 | 3.35 | 3.33 | 14200.0 | 3.33 |
| 2020-10-20 | 3.55 | 3.28 | 3.37 | 3.3 | 20200.0 | 3.3 |
| 2020-10-19 | 3.45 | 3.26 | 3.39 | 3.31 | 55000.0 | 3.31 |
| 2020-10-16 | 3.57 | 3.35 | 3.4 | 3.37 | 32500.0 | 3.37 |
| 2020-10-15 | 3.6 | 3.3 | 3.48 | 3.38 | 89600.0 | 3.38 |
| 2020-10-14 | 3.96 | 3.48 | 3.53 | 3.6 | 246100.0 | 3.6 |
| 2020-10-13 | 3.68 | 3.4 | 3.51 | 3.59 | 66500.0 | 3.59 |
| 2020-10-12 | 3.73 | 3.3 | 3.41 | 3.55 | 169500.0 | 3.55 |
| 2020-10-09 | 3.49 | 3.2 | 3.21 | 3.3 | 177100.0 | 3.3 |
| 2020-10-08 | 3.45 | 3.18 | 3.24 | 3.22 | 73900.0 | 3.22 |
| 2020-10-07 | 3.5 | 3.15 | 3.37 | 3.25 | 120600.0 | 3.25 |
| 2020-10-06 | 3.57 | 3.22 | 3.36 | 3.28 | 143400.0 | 3.28 |
| 2020-10-05 | 3.6 | 3.26 | 3.6 | 3.4 | 154100.0 | 3.4 |
| 2020-10-02 | 3.75 | 3.22 | 3.3 | 3.5 | 461100.0 | 3.5 |
| 2020-10-01 | 3.6 | 3.12 | 3.2 | 3.32 | 445400.0 | 3.32 |
| 2020-09-30 | 3.42 | 3.18 | 3.23 | 3.22 | 91800.0 | 3.22 |
| 2020-09-29 | 3.53 | 3.11 | 3.26 | 3.21 | 385500.0 | 3.21 |
| 2020-09-28 | 3.58 | 3.25 | 3.35 | 3.26 | 74500.0 | 3.26 |
| 2020-09-25 | 3.74 | 3.32 | 3.37 | 3.32 | 241300.0 | 3.32 |
| 2020-09-24 | 3.88 | 3.25 | 3.57 | 3.34 | 506300.0 | 3.34 |
| 2020-09-23 | 3.9 | 3.45 | 3.45 | 3.63 | 279500.0 | 3.63 |
| 2020-09-22 | 4.0 | 3.28 | 3.82 | 3.42 | 685800.0 | 3.42 |
| 2020-09-21 | 4.05 | 3.28 | 3.61 | 3.62 | 1511800.0 | 3.62 |
| 2020-09-18 | 3.44 | 3.14 | 3.32 | 3.14 | 62100.0 | 3.14 |
| 2020-09-17 | 3.69 | 3.18 | 3.43 | 3.32 | 117200.0 | 3.32 |
| 2020-09-16 | 3.78 | 3.46 | 3.67 | 3.48 | 57000.0 | 3.48 |
| 2020-09-15 | 3.72 | 3.62 | 3.72 | 3.67 | 81800.0 | 3.67 |
| 2020-09-14 | 3.74 | 3.64 | 3.64 | 3.66 | 23500.0 | 3.66 |
| 2020-09-11 | 3.79 | 3.53 | 3.67 | 3.64 | 44300.0 | 3.64 |
| 2020-09-10 | 3.86 | 3.63 | 3.74 | 3.67 | 94700.0 | 3.67 |
| 2020-09-09 | 3.85 | 3.62 | 3.63 | 3.65 | 82200.0 | 3.65 |
| 2020-09-08 | 3.94 | 3.59 | 3.68 | 3.73 | 138500.0 | 3.73 |
| 2020-09-04 | 4.05 | 3.55 | 3.56 | 3.61 | 315000.0 | 3.61 |
| 2020-09-03 | 4.0 | 3.51 | 3.68 | 3.61 | 181600.0 | 3.61 |
| 2020-09-02 | 4.15 | 3.68 | 3.81 | 3.75 | 171300.0 | 3.75 |
| 2020-09-01 | 4.0 | 3.5 | 3.7 | 3.8 | 158300.0 | 3.8 |
| 2020-08-31 | 4.0 | 3.65 | 3.85 | 3.66 | 127600.0 | 3.66 |
| 2020-08-28 | 4.15 | 3.8 | 4.02 | 3.84 | 107900.0 | 3.84 |
| 2020-08-27 | 4.25 | 4.0 | 4.06 | 4.0 | 58800.0 | 4.0 |
| 2020-08-26 | 4.25 | 4.04 | 4.04 | 4.1 | 14300.0 | 4.1 |
| 2020-08-25 | 4.35 | 3.82 | 4.05 | 4.15 | 78400.0 | 4.15 |
| 2020-08-24 | 4.48 | 4.01 | 4.15 | 4.11 | 87300.0 | 4.11 |
| 2020-08-21 | 4.35 | 4.08 | 4.11 | 4.13 | 178100.0 | 4.13 |
| 2020-08-20 | 4.59 | 4.15 | 4.5 | 4.15 | 215100.0 | 4.15 |
| 2020-08-19 | 4.49 | 4.14 | 4.33 | 4.26 | 116200.0 | 4.26 |
| 2020-08-18 | 4.75 | 4.25 | 4.61 | 4.39 | 113700.0 | 4.39 |
| 2020-08-17 | 4.97 | 4.26 | 4.6 | 4.6 | 243200.0 | 4.6 |
| 2020-08-14 | 4.64 | 3.79 | 4.36 | 4.52 | 326800.0 | 4.52 |
| 2020-08-13 | 4.7 | 4.31 | 4.39 | 4.47 | 261000.0 | 4.47 |
| 2020-08-12 | 4.88 | 4.33 | 4.63 | 4.5 | 681600.0 | 4.5 |
| 2020-08-11 | 4.83 | 3.85 | 3.96 | 4.5 | 269600.0 | 4.5 |
| 2020-08-10 | 4.19 | 3.56 | 4.15 | 4.0 | 267400.0 | 4.0 |
| 2020-08-07 | 4.14 | 3.61 | 3.67 | 4.1 | 96400.0 | 4.1 |
| 2020-08-06 | 3.79 | 3.66 | 3.71 | 3.78 | 49800.0 | 3.78 |
| 2020-08-05 | 3.83 | 3.7 | 3.75 | 3.76 | 46100.0 | 3.76 |
| 2020-08-04 | 3.95 | 3.6 | 3.71 | 3.79 | 97800.0 | 3.79 |
| 2020-08-03 | 4.0 | 3.48 | 3.51 | 3.81 | 66000.0 | 3.81 |
| 2020-07-31 | 3.65 | 3.46 | 3.54 | 3.58 | 58200.0 | 3.58 |
| 2020-07-30 | 3.6 | 3.35 | 3.44 | 3.59 | 64400.0 | 3.59 |
| 2020-07-29 | 3.55 | 3.39 | 3.39 | 3.43 | 43100.0 | 3.43 |
| 2020-07-28 | 4.0 | 3.38 | 3.6 | 3.38 | 152700.0 | 3.38 |
| 2020-07-27 | 3.7 | 3.5 | 3.54 | 3.57 | 26200.0 | 3.57 |
| 2020-07-24 | 3.65 | 3.55 | 3.6 | 3.59 | 13900.0 | 3.59 |
| 2020-07-23 | 3.75 | 3.56 | 3.63 | 3.65 | 30000.0 | 3.65 |
| 2020-07-22 | 3.7 | 3.55 | 3.68 | 3.69 | 26600.0 | 3.69 |
| 2020-07-21 | 3.77 | 3.5 | 3.62 | 3.68 | 57400.0 | 3.68 |
| 2020-07-20 | 3.86 | 3.61 | 3.75 | 3.67 | 20700.0 | 3.67 |
| 2020-07-17 | 3.9 | 3.67 | 3.72 | 3.71 | 61400.0 | 3.71 |
| 2020-07-16 | 3.75 | 3.65 | 3.65 | 3.7 | 34100.0 | 3.7 |
| 2020-07-15 | 3.85 | 3.7 | 3.76 | 3.72 | 55500.0 | 3.72 |
| 2020-07-14 | 4.0 | 3.53 | 3.94 | 3.8 | 61800.0 | 3.8 |
| 2020-07-13 | 4.03 | 3.7 | 4.03 | 3.72 | 70000.0 | 3.72 |
| 2020-07-10 | 4.09 | 3.59 | 4.09 | 3.9 | 61600.0 | 3.9 |
| 2020-07-09 | 4.12 | 3.67 | 4.0 | 4.03 | 135600.0 | 4.03 |
| 2020-07-08 | 4.4 | 3.78 | 3.95 | 3.86 | 277900.0 | 3.86 |
| 2020-07-07 | 3.95 | 3.79 | 3.9 | 3.79 | 16100.0 | 3.79 |
| 2020-07-06 | 3.99 | 3.8 | 3.9 | 3.87 | 33700.0 | 3.87 |
| 2020-07-02 | 3.97 | 3.75 | 3.9 | 3.85 | 32700.0 | 3.85 |
| 2020-07-01 | 3.9 | 3.66 | 3.69 | 3.85 | 71400.0 | 3.85 |
| 2020-06-30 | 3.88 | 3.65 | 3.83 | 3.81 | 119900.0 | 3.81 |
| 2020-06-29 | 4.0 | 3.75 | 3.91 | 3.86 | 63100.0 | 3.86 |
| 2020-06-26 | 4.1 | 3.74 | 4.1 | 3.91 | 141000.0 | 3.91 |
| 2020-06-25 | 4.16 | 3.51 | 3.82 | 4.16 | 472300.0 | 4.16 |
| 2020-06-24 | 4.15 | 3.33 | 3.8 | 3.49 | 387600.0 | 3.49 |
| 2020-06-23 | 4.1 | 3.83 | 4.1 | 3.9 | 243200.0 | 3.9 |
| 2020-06-22 | 4.19 | 3.95 | 4.1 | 4.02 | 273800.0 | 4.02 |
| 2020-06-19 | 4.2 | 3.91 | 4.1 | 3.95 | 157600.0 | 3.95 |
| 2020-06-18 | 4.35 | 3.48 | 3.48 | 3.9 | 403500.0 | 3.9 |
| 2020-06-17 | 6.49 | 5.5 | 5.93 | 6.25 | 1590500.0 | 6.25 |
| 2020-06-16 | 6.5 | 5.78 | 5.78 | 5.78 | 997800.0 | 5.78 |
| 2020-06-15 | 6.0 | 5.66 | 6.0 | 6.0 | 592400.0 | 6.0 |
| 2020-06-12 | 6.0 | 5.12 | 5.99 | 5.99 | 506300.0 | 5.99 |
| 2020-06-11 | 5.75 | 5.15 | 5.5 | 5.68 | 333600.0 | 5.68 |
| 2020-06-10 | 6.0 | 5.12 | 5.5 | 5.49 | 397000.0 | 5.49 |
| 2020-06-09 | 5.7 | 4.88 | 5.18 | 5.7 | 143400.0 | 5.7 |
| 2020-06-08 | 5.5 | 4.32 | 5.5 | 5.1 | 240700.0 | 5.1 |
| 2020-06-05 | 5.99 | 5.25 | 5.99 | 5.5 | 124600.0 | 5.5 |
| 2020-06-04 | 5.99 | 5.99 | 5.99 | 5.99 | 6200.0 | 5.99 |
| 2020-06-03 | 5.99 | 5.26 | 5.49 | 5.99 | 82200.0 | 5.99 |
| 2020-06-02 | 5.99 | 5.01 | 5.99 | 5.25 | 61000.0 | 5.25 |
| 2020-06-01 | 5.99 | 5.39 | 5.5 | 5.99 | 337400.0 | 5.99 |
| 2020-05-29 | 5.5 | 4.9 | 5.49 | 5.39 | 70400.0 | 5.39 |
| 2020-05-28 | 5.49 | 4.75 | 4.75 | 4.88 | 432600.0 | 4.88 |
| 2020-05-27 | 5.39 | 4.5 | 4.5 | 5.3 | 105900.0 | 5.3 |
| 2020-05-26 | 5.78 | 4.75 | 5.01 | 4.75 | 167200.0 | 4.75 |
| 2020-05-22 | 6.0 | 4.43 | 6.0 | 5.25 | 395300.0 | 5.25 |
| 2020-05-21 | 5.99 | 5.51 | 5.88 | 5.89 | 41900.0 | 5.89 |
| 2020-05-20 | 6.75 | 5.74 | 6.75 | 6.0 | 80500.0 | 6.0 |
| 2020-05-19 | 6.0 | 5.03 | 5.03 | 6.0 | 298900.0 | 6.0 |
| 2020-05-18 | 6.0 | 5.5 | 6.0 | 5.8 | 141400.0 | 5.8 |
| 2020-05-15 | 6.0 | 4.75 | 5.95 | 6.0 | 68000.0 | 6.0 |
| 2020-05-14 | 5.94 | 5.1 | 5.38 | 5.94 | 156500.0 | 5.94 |
| 2020-05-13 | 5.95 | 4.75 | 4.82 | 5.03 | 232000.0 | 5.03 |
| 2020-05-12 | 5.75 | 4.3 | 5.49 | 4.85 | 319700.0 | 4.85 |
| 2020-05-11 | 5.5 | 5.0 | 5.5 | 5.0 | 54300.0 | 5.0 |
| 2020-05-08 | 5.1 | 4.5 | 4.5 | 5.0 | 116600.0 | 5.0 |
| 2020-05-07 | 5.25 | 4.3 | 5.25 | 5.0 | 25700.0 | 5.0 |
| 2020-05-06 | 5.75 | 4.75 | 5.25 | 5.0 | 175800.0 | 5.0 |
| 2020-05-05 | 5.75 | 4.57 | 4.57 | 5.75 | 107600.0 | 5.75 |
| 2020-05-04 | 4.75 | 4.57 | 4.75 | 4.75 | 20400.0 | 4.75 |
| 2020-05-01 | 4.75 | 4.3 | 4.3 | 4.75 | 484200.0 | 4.75 |
| 2020-04-30 | 4.42 | 3.78 | 4.4 | 4.42 | 250500.0 | 4.42 |
| 2020-04-29 | 4.5 | 4.3 | 4.39 | 4.34 | 50200.0 | 4.34 |
| 2020-04-28 | 4.49 | 4.01 | 4.49 | 4.29 | 105500.0 | 4.29 |
| 2020-04-27 | 4.5 | 4.13 | 4.49 | 4.25 | 124200.0 | 4.25 |
| 2020-04-24 | 4.49 | 4.01 | 4.25 | 4.25 | 29900.0 | 4.25 |
| 2020-04-23 | 4.49 | 4.01 | 4.25 | 4.49 | 58000.0 | 4.49 |
| 2020-04-22 | 4.49 | 4.01 | 4.49 | 4.25 | 21500.0 | 4.25 |
| 2020-04-21 | 4.12 | 3.5 | 3.5 | 4.12 | 84100.0 | 4.12 |
| 2020-04-20 | 4.0 | 3.4 | 4.0 | 3.5 | 138500.0 | 3.5 |
| 2020-04-17 | 4.0 | 3.4 | 4.0 | 4.0 | 40800.0 | 4.0 |
| 2020-04-16 | 4.05 | 3.4 | 3.75 | 4.03 | 77800.0 | 4.03 |
| 2020-04-15 | 4.0 | 3.01 | 4.0 | 3.5 | 97800.0 | 3.5 |
| 2020-04-14 | 4.0 | 3.55 | 3.75 | 4.0 | 85300.0 | 4.0 |
| 2020-04-13 | 4.0 | 3.51 | 4.0 | 3.51 | 44000.0 | 3.51 |
| 2020-04-09 | 4.0 | 3.5 | 3.5 | 4.0 | 238600.0 | 4.0 |
| 2020-04-08 | 3.5 | 3.25 | 3.25 | 3.5 | 38600.0 | 3.5 |
| 2020-04-07 | 4.0 | 3.0 | 4.0 | 3.25 | 105300.0 | 3.25 |
| 2020-04-06 | 3.69 | 3.69 | 3.69 | 3.69 | 35000.0 | 3.69 |
| 2020-04-03 | 4.5 | 3.12 | 4.5 | 3.35 | 3900.0 | 3.35 |
| 2020-04-02 | 4.5 | 3.4 | 3.97 | 4.5 | 3000.0 | 4.5 |
| 2020-04-01 | 4.25 | 3.41 | 4.25 | 3.41 | 1300.0 | 3.41 |
| 2020-03-31 | 4.22 | 3.5 | 3.83 | 4.22 | 0.0 | 4.22 |
| 2020-03-30 | 4.25 | 3.3 | 3.3 | 3.3 | 700.0 | 3.3 |
| 2020-03-27 | 4.0 | 3.39 | 3.75 | 3.39 | 1000.0 | 3.39 |
| 2020-03-26 | 4.0 | 3.35 | 4.0 | 3.35 | 4100.0 | 3.35 |
| 2020-03-25 | 4.0 | 3.35 | 3.46 | 4.0 | 400.0 | 4.0 |
| 2020-03-24 | 4.5 | 3.26 | 3.45 | 3.35 | 3000.0 | 3.35 |
| 2020-03-23 | 3.63 | 3.26 | 3.63 | 3.26 | 100.0 | 3.26 |
| 2020-03-20 | 3.88 | 3.25 | 3.5 | 3.25 | 3100.0 | 3.25 |
| 2020-03-19 | 4.0 | 3.0 | 3.62 | 3.78 | 1200.0 | 3.78 |
| 2020-03-18 | 3.75 | 3.62 | 3.75 | 3.62 | 300.0 | 3.62 |
| 2020-03-17 | 4.5 | 4.0 | 4.5 | 4.25 | 1000.0 | 4.25 |
| 2020-03-16 | 5.0 | 4.0 | 4.95 | 4.5 | 1000.0 | 4.5 |
| 2020-03-13 | 5.0 | 3.25 | 3.33 | 5.0 | 1900.0 | 5.0 |
| 2020-03-12 | 4.12 | 3.0 | 3.0 | 3.75 | 1300.0 | 3.75 |
| 2020-03-11 | 4.75 | 3.0 | 4.5 | 3.5 | 8700.0 | 3.5 |
| 2020-03-10 | 5.5 | 4.75 | 5.5 | 5.0 | 900.0 | 5.0 |
| 2020-03-09 | 5.7 | 5.0 | 5.35 | 5.25 | 500.0 | 5.25 |
| 2020-03-06 | 5.74 | 5.0 | 5.0 | 5.74 | 2000.0 | 5.74 |
| 2020-03-05 | 6.0 | 5.25 | 5.75 | 6.0 | 700.0 | 6.0 |
| 2020-03-04 | 7.0 | 5.0 | 7.0 | 5.25 | 5600.0 | 5.25 |
| 2020-03-03 | 5.5 | 5.0 | 5.0 | 5.5 | 200.0 | 5.5 |
| 2020-03-02 | 5.5 | 5.0 | 5.0 | 5.5 | 200.0 | 5.5 |
| 2020-02-28 | 5.5 | 5.2 | 5.5 | 5.2 | 1100.0 | 5.2 |
| 2020-02-27 | 5.5 | 5.2 | 5.2 | 5.5 | 1900.0 | 5.5 |
| 2020-02-26 | 5.5 | 5.2 | 5.5 | 5.5 | 5000.0 | 5.5 |
| 2020-02-25 | 6.0 | 5.5 | 6.0 | 5.75 | 2400.0 | 5.75 |
| 2020-02-24 | 6.0 | 5.5 | 5.75 | 6.0 | 1000.0 | 6.0 |
| 2020-02-21 | 6.0 | 5.74 | 5.74 | 6.0 | 1400.0 | 6.0 |
| 2020-02-20 | 6.41 | 5.22 | 6.41 | 5.22 | 2100.0 | 5.22 |
| 2020-02-19 | 6.5 | 6.5 | 6.5 | 6.5 | 0.0 | 6.5 |
| 2020-02-18 | 7.0 | 6.63 | 7.0 | 7.0 | 800.0 | 7.0 |