| 名前 | Vuzix Corporation Common Stock |
| ティッカー | VUZI |
| 国 | United States |
| 上場年 | nan |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 17.36 | 14.74 | 16.61 | 17.16 | 9139600.0 | 17.16 |
| 2021-02-12 | 16.96 | 13.1 | 13.24 | 16.95 | 7784600.0 | 16.95 |
| 2021-02-11 | 14.11 | 12.55 | 14.08 | 13.35 | 3439800.0 | 13.35 |
| 2021-02-10 | 14.71 | 12.66 | 14.48 | 13.76 | 4659600.0 | 13.76 |
| 2021-02-09 | 14.65 | 13.0 | 13.09 | 13.95 | 4391100.0 | 13.95 |
| 2021-02-08 | 13.2 | 12.56 | 12.69 | 12.9 | 4061100.0 | 12.9 |
| 2021-02-05 | 12.96 | 12.07 | 12.8 | 12.48 | 2467500.0 | 12.48 |
| 2021-02-04 | 12.83 | 11.68 | 12.26 | 12.42 | 4316100.0 | 12.42 |
| 2021-02-03 | 11.93 | 11.47 | 11.87 | 11.76 | 2057400.0 | 11.76 |
| 2021-02-02 | 12.14 | 11.3 | 11.85 | 11.61 | 3489300.0 | 11.61 |
| 2021-02-01 | 12.0 | 10.7 | 11.6 | 11.56 | 4591200.0 | 11.56 |
| 2021-01-29 | 12.3 | 10.65 | 12.12 | 11.05 | 6059000.0 | 11.05 |
| 2021-01-28 | 14.14 | 12.15 | 13.67 | 12.36 | 4067300.0 | 12.36 |
| 2021-01-27 | 15.49 | 13.41 | 14.05 | 13.94 | 2887500.0 | 13.94 |
| 2021-01-26 | 16.34 | 14.33 | 14.75 | 14.86 | 4310400.0 | 14.86 |
| 2021-01-25 | 15.4 | 12.03 | 13.22 | 14.82 | 9016400.0 | 14.82 |
| 2021-01-22 | 12.81 | 10.04 | 10.57 | 12.37 | 11228800.0 | 12.37 |
| 2021-01-21 | 11.89 | 10.08 | 11.49 | 10.9 | 4624500.0 | 10.9 |
| 2021-01-20 | 11.31 | 9.25 | 9.28 | 11.17 | 7408300.0 | 11.17 |
| 2021-01-19 | 9.6 | 8.76 | 9.54 | 9.23 | 2688300.0 | 9.23 |
| 2021-01-15 | 10.3 | 8.84 | 9.6 | 8.99 | 3589600.0 | 8.99 |
| 2021-01-14 | 10.03 | 8.96 | 9.94 | 9.49 | 4126100.0 | 9.49 |
| 2021-01-13 | 10.49 | 8.75 | 8.84 | 9.75 | 9575900.0 | 9.75 |
| 2021-01-12 | 9.04 | 8.62 | 8.81 | 8.75 | 1594000.0 | 8.75 |
| 2021-01-11 | 9.39 | 8.56 | 8.8 | 8.77 | 2953100.0 | 8.77 |
| 2021-01-08 | 9.39 | 8.65 | 9.39 | 9.03 | 2052400.0 | 9.03 |
| 2021-01-07 | 9.43 | 8.8 | 8.83 | 9.2 | 1694500.0 | 9.2 |
| 2021-01-06 | 9.95 | 8.51 | 9.02 | 8.63 | 3505000.0 | 8.63 |
| 2021-01-05 | 9.21 | 8.19 | 8.38 | 8.82 | 2126900.0 | 8.82 |
| 2021-01-04 | 9.5 | 8.33 | 9.1 | 8.48 | 1687600.0 | 8.48 |
| 2020-12-31 | 9.33 | 8.85 | 9.29 | 9.08 | 1455900.0 | 9.08 |
| 2020-12-30 | 9.68 | 8.52 | 8.56 | 9.31 | 2834500.0 | 9.31 |
| 2020-12-29 | 9.09 | 8.13 | 9.07 | 8.29 | 2373800.0 | 8.29 |
| 2020-12-28 | 9.69 | 8.8 | 9.24 | 9.13 | 2726900.0 | 9.13 |
| 2020-12-24 | 9.51 | 8.07 | 9.5 | 9.05 | 3968300.0 | 9.05 |
| 2020-12-23 | 11.0 | 9.02 | 10.98 | 9.16 | 4808600.0 | 9.16 |
| 2020-12-22 | 10.87 | 8.34 | 8.92 | 10.6 | 11118600.0 | 10.6 |
| 2020-12-21 | 8.88 | 7.65 | 8.11 | 8.88 | 8198200.0 | 8.88 |
| 2020-12-18 | 9.25 | 6.81 | 6.84 | 8.31 | 32595300.0 | 8.31 |
| 2020-12-17 | 7.08 | 6.38 | 6.39 | 6.66 | 6133800.0 | 6.66 |
| 2020-12-16 | 6.55 | 5.6 | 5.65 | 6.35 | 6972500.0 | 6.35 |
| 2020-12-15 | 5.86 | 4.76 | 4.84 | 5.74 | 9897500.0 | 5.74 |
| 2020-12-14 | 4.93 | 4.36 | 4.43 | 4.83 | 4095100.0 | 4.83 |
| 2020-12-11 | 4.4 | 4.12 | 4.16 | 4.34 | 1154900.0 | 4.34 |
| 2020-12-10 | 4.33 | 4.09 | 4.24 | 4.13 | 758000.0 | 4.13 |
| 2020-12-09 | 4.48 | 4.09 | 4.41 | 4.18 | 1157000.0 | 4.18 |
| 2020-12-08 | 4.51 | 4.31 | 4.4 | 4.34 | 698500.0 | 4.34 |
| 2020-12-07 | 4.57 | 4.11 | 4.18 | 4.37 | 1633400.0 | 4.37 |
| 2020-12-04 | 4.38 | 4.17 | 4.27 | 4.21 | 802700.0 | 4.21 |
| 2020-12-03 | 4.35 | 4.12 | 4.19 | 4.31 | 953500.0 | 4.31 |
| 2020-12-02 | 4.31 | 3.89 | 4.1 | 4.16 | 1241400.0 | 4.16 |
| 2020-12-01 | 4.37 | 4.13 | 4.34 | 4.17 | 1365600.0 | 4.17 |
| 2020-11-30 | 4.35 | 4.0 | 4.15 | 4.35 | 1534500.0 | 4.35 |
| 2020-11-27 | 4.21 | 4.04 | 4.18 | 4.14 | 405900.0 | 4.14 |
| 2020-11-25 | 4.12 | 3.97 | 4.12 | 4.04 | 491300.0 | 4.04 |
| 2020-11-24 | 4.16 | 3.85 | 3.96 | 4.13 | 1428500.0 | 4.13 |
| 2020-11-23 | 3.99 | 3.81 | 3.95 | 3.95 | 770900.0 | 3.95 |
| 2020-11-20 | 4.04 | 3.85 | 4.0 | 3.88 | 715300.0 | 3.88 |
| 2020-11-19 | 4.04 | 3.65 | 3.68 | 3.98 | 1233000.0 | 3.98 |
| 2020-11-18 | 3.79 | 3.64 | 3.76 | 3.69 | 607900.0 | 3.69 |
| 2020-11-17 | 3.89 | 3.67 | 3.89 | 3.74 | 964000.0 | 3.74 |
| 2020-11-16 | 3.9 | 3.59 | 3.78 | 3.9 | 1119200.0 | 3.9 |
| 2020-11-13 | 3.82 | 3.67 | 3.75 | 3.76 | 671200.0 | 3.76 |
| 2020-11-12 | 3.97 | 3.63 | 3.95 | 3.73 | 1457500.0 | 3.73 |
| 2020-11-11 | 3.95 | 3.48 | 3.59 | 3.88 | 1585700.0 | 3.88 |
| 2020-11-10 | 3.77 | 3.4 | 3.65 | 3.43 | 2172200.0 | 3.43 |
| 2020-11-09 | 4.08 | 3.77 | 4.07 | 3.79 | 1172100.0 | 3.79 |
| 2020-11-06 | 4.07 | 3.92 | 4.03 | 3.93 | 723800.0 | 3.93 |
| 2020-11-05 | 4.09 | 3.95 | 4.07 | 4.04 | 827500.0 | 4.04 |
| 2020-11-04 | 4.04 | 3.84 | 4.03 | 3.96 | 805500.0 | 3.96 |
| 2020-11-03 | 4.05 | 3.81 | 3.86 | 3.96 | 911600.0 | 3.96 |
| 2020-11-02 | 4.08 | 3.76 | 4.08 | 3.82 | 1014600.0 | 3.82 |
| 2020-10-30 | 4.04 | 3.75 | 3.98 | 3.94 | 2306300.0 | 3.94 |
| 2020-10-29 | 4.15 | 3.91 | 3.97 | 4.05 | 845700.0 | 4.05 |
| 2020-10-28 | 4.1 | 3.85 | 4.05 | 3.91 | 1577200.0 | 3.91 |
| 2020-10-27 | 4.25 | 4.16 | 4.2 | 4.2 | 578900.0 | 4.2 |
| 2020-10-26 | 4.39 | 4.03 | 4.38 | 4.2 | 1471500.0 | 4.2 |
| 2020-10-23 | 4.44 | 4.25 | 4.4 | 4.39 | 661100.0 | 4.39 |
| 2020-10-22 | 4.42 | 4.16 | 4.32 | 4.36 | 956000.0 | 4.36 |
| 2020-10-21 | 4.5 | 4.16 | 4.47 | 4.29 | 1286900.0 | 4.29 |
| 2020-10-20 | 4.71 | 4.37 | 4.69 | 4.47 | 1322800.0 | 4.47 |
| 2020-10-19 | 5.0 | 4.57 | 4.96 | 4.63 | 1687500.0 | 4.63 |
| 2020-10-16 | 5.1 | 4.64 | 4.68 | 4.87 | 3868300.0 | 4.87 |
| 2020-10-15 | 4.75 | 4.47 | 4.52 | 4.68 | 1107500.0 | 4.68 |
| 2020-10-14 | 4.96 | 4.5 | 4.96 | 4.62 | 2127800.0 | 4.62 |
| 2020-10-13 | 5.08 | 4.71 | 4.8 | 4.84 | 2600800.0 | 4.84 |
| 2020-10-12 | 5.31 | 4.58 | 4.69 | 4.74 | 9615800.0 | 4.74 |
| 2020-10-09 | 4.6 | 4.43 | 4.5 | 4.56 | 1118000.0 | 4.56 |
| 2020-10-08 | 4.57 | 4.38 | 4.53 | 4.42 | 723200.0 | 4.42 |
| 2020-10-07 | 4.55 | 4.4 | 4.47 | 4.46 | 806400.0 | 4.46 |
| 2020-10-06 | 4.83 | 4.35 | 4.54 | 4.38 | 2170900.0 | 4.38 |
| 2020-10-05 | 4.63 | 4.4 | 4.45 | 4.52 | 778000.0 | 4.52 |
| 2020-10-02 | 4.61 | 4.26 | 4.32 | 4.44 | 1305500.0 | 4.44 |
| 2020-10-01 | 4.74 | 4.56 | 4.58 | 4.66 | 1006800.0 | 4.66 |
| 2020-09-30 | 4.69 | 4.4 | 4.45 | 4.56 | 2085200.0 | 4.56 |
| 2020-09-29 | 4.53 | 4.21 | 4.26 | 4.44 | 1966100.0 | 4.44 |
| 2020-09-28 | 4.28 | 4.12 | 4.2 | 4.21 | 901900.0 | 4.21 |
| 2020-09-25 | 4.24 | 3.85 | 3.85 | 4.1 | 1683500.0 | 4.1 |
| 2020-09-24 | 4.04 | 3.81 | 3.89 | 3.83 | 1089600.0 | 3.83 |
| 2020-09-23 | 4.43 | 3.98 | 4.39 | 4.03 | 2239800.0 | 4.03 |
| 2020-09-22 | 4.54 | 4.22 | 4.51 | 4.43 | 1071100.0 | 4.43 |
| 2020-09-21 | 4.72 | 4.35 | 4.6 | 4.44 | 1427800.0 | 4.44 |
| 2020-09-18 | 4.75 | 4.4 | 4.7 | 4.74 | 2026500.0 | 4.74 |
| 2020-09-17 | 4.78 | 4.14 | 4.16 | 4.62 | 3811900.0 | 4.62 |
| 2020-09-16 | 4.54 | 4.11 | 4.24 | 4.23 | 3219000.0 | 4.23 |
| 2020-09-15 | 4.25 | 4.09 | 4.11 | 4.19 | 797100.0 | 4.19 |
| 2020-09-14 | 4.23 | 3.96 | 4.05 | 4.09 | 1340700.0 | 4.09 |
| 2020-09-11 | 4.23 | 3.81 | 4.19 | 4.01 | 1880600.0 | 4.01 |
| 2020-09-10 | 4.55 | 4.08 | 4.43 | 4.15 | 2359800.0 | 4.15 |
| 2020-09-09 | 4.33 | 3.92 | 3.98 | 4.27 | 3982700.0 | 4.27 |
| 2020-09-08 | 4.38 | 3.82 | 4.18 | 3.83 | 2354300.0 | 3.83 |
| 2020-09-04 | 4.47 | 3.65 | 4.3 | 4.39 | 6924600.0 | 4.39 |
| 2020-09-03 | 5.1 | 3.91 | 4.09 | 4.76 | 27028000.0 | 4.76 |
| 2020-09-02 | 4.2 | 3.81 | 3.89 | 4.05 | 4003600.0 | 4.05 |
| 2020-09-01 | 4.03 | 3.76 | 3.79 | 3.79 | 1884700.0 | 3.79 |
| 2020-08-31 | 3.84 | 3.68 | 3.84 | 3.72 | 604200.0 | 3.72 |
| 2020-08-28 | 3.95 | 3.65 | 3.71 | 3.84 | 1154200.0 | 3.84 |
| 2020-08-27 | 3.77 | 3.61 | 3.68 | 3.69 | 431200.0 | 3.69 |
| 2020-08-26 | 3.77 | 3.6 | 3.7 | 3.7 | 559000.0 | 3.7 |
| 2020-08-25 | 3.77 | 3.53 | 3.71 | 3.72 | 773500.0 | 3.72 |
| 2020-08-24 | 4.17 | 3.61 | 4.11 | 3.63 | 2629100.0 | 3.63 |
| 2020-08-21 | 4.34 | 3.52 | 3.65 | 4.31 | 6480000.0 | 4.31 |
| 2020-08-20 | 3.68 | 3.35 | 3.43 | 3.67 | 774900.0 | 3.67 |
| 2020-08-19 | 3.58 | 3.33 | 3.37 | 3.39 | 897800.0 | 3.39 |
| 2020-08-18 | 3.44 | 3.25 | 3.39 | 3.37 | 881800.0 | 3.37 |
| 2020-08-17 | 3.53 | 3.24 | 3.5 | 3.41 | 1029800.0 | 3.41 |
| 2020-08-14 | 3.54 | 3.36 | 3.44 | 3.51 | 493700.0 | 3.51 |
| 2020-08-13 | 3.54 | 3.35 | 3.4 | 3.44 | 1488700.0 | 3.44 |
| 2020-08-12 | 3.74 | 3.42 | 3.56 | 3.46 | 1032200.0 | 3.46 |
| 2020-08-11 | 4.0 | 3.45 | 4.0 | 3.48 | 1952200.0 | 3.48 |
| 2020-08-10 | 4.1 | 3.78 | 4.07 | 3.88 | 1663500.0 | 3.88 |
| 2020-08-07 | 4.2 | 3.83 | 4.15 | 4.0 | 1288100.0 | 4.0 |
| 2020-08-06 | 4.23 | 4.02 | 4.13 | 4.14 | 773100.0 | 4.14 |
| 2020-08-05 | 4.42 | 4.03 | 4.4 | 4.11 | 2184400.0 | 4.11 |
| 2020-08-04 | 4.53 | 4.14 | 4.16 | 4.35 | 1038900.0 | 4.35 |
| 2020-08-03 | 4.45 | 4.06 | 4.13 | 4.16 | 1835800.0 | 4.16 |
| 2020-07-31 | 4.28 | 3.99 | 4.18 | 4.12 | 885700.0 | 4.12 |
| 2020-07-30 | 4.14 | 3.92 | 4.05 | 4.12 | 597500.0 | 4.12 |
| 2020-07-29 | 4.19 | 3.8 | 3.89 | 4.11 | 1440100.0 | 4.11 |
| 2020-07-28 | 3.93 | 3.76 | 3.82 | 3.87 | 610200.0 | 3.87 |
| 2020-07-27 | 4.06 | 3.79 | 3.95 | 3.85 | 965300.0 | 3.85 |
| 2020-07-24 | 4.1 | 3.73 | 3.99 | 3.89 | 2156600.0 | 3.89 |
| 2020-07-23 | 4.29 | 3.9 | 4.19 | 4.08 | 1878600.0 | 4.08 |
| 2020-07-22 | 4.59 | 4.16 | 4.42 | 4.21 | 1176800.0 | 4.21 |
| 2020-07-21 | 4.65 | 4.16 | 4.65 | 4.41 | 2692300.0 | 4.41 |
| 2020-07-20 | 4.93 | 3.92 | 4.12 | 4.68 | 6327700.0 | 4.68 |
| 2020-07-17 | 4.5 | 3.93 | 4.29 | 4.11 | 3314800.0 | 4.11 |
| 2020-07-16 | 4.4 | 3.81 | 3.94 | 4.19 | 6246500.0 | 4.19 |
| 2020-07-15 | 4.0 | 3.64 | 3.75 | 3.99 | 2001500.0 | 3.99 |
| 2020-07-14 | 3.74 | 3.19 | 3.5 | 3.71 | 2287600.0 | 3.71 |
| 2020-07-13 | 4.21 | 3.55 | 4.0 | 3.61 | 7360800.0 | 3.61 |
| 2020-07-10 | 3.57 | 3.26 | 3.38 | 3.55 | 3386600.0 | 3.55 |
| 2020-07-09 | 4.32 | 3.2 | 3.42 | 3.34 | 12792000.0 | 3.34 |
| 2020-07-08 | 3.4 | 2.97 | 2.99 | 3.38 | 6306600.0 | 3.38 |
| 2020-07-07 | 3.23 | 2.55 | 2.62 | 2.9 | 5190400.0 | 2.9 |
| 2020-07-06 | 2.95 | 2.58 | 2.84 | 2.66 | 2391100.0 | 2.66 |
| 2020-07-02 | 3.06 | 2.41 | 2.46 | 2.85 | 6183100.0 | 2.85 |
| 2020-07-01 | 2.45 | 2.36 | 2.42 | 2.44 | 398300.0 | 2.44 |
| 2020-06-30 | 2.58 | 2.3 | 2.3 | 2.39 | 3738400.0 | 2.39 |
| 2020-06-29 | 2.4 | 2.26 | 2.37 | 2.33 | 508400.0 | 2.33 |
| 2020-06-26 | 2.39 | 2.28 | 2.37 | 2.32 | 382300.0 | 2.32 |
| 2020-06-25 | 2.47 | 2.33 | 2.46 | 2.38 | 447000.0 | 2.38 |
| 2020-06-24 | 2.65 | 2.32 | 2.58 | 2.5 | 998600.0 | 2.5 |
| 2020-06-23 | 2.63 | 2.45 | 2.5 | 2.47 | 868400.0 | 2.47 |
| 2020-06-22 | 2.55 | 2.33 | 2.46 | 2.45 | 929000.0 | 2.45 |
| 2020-06-19 | 2.77 | 2.27 | 2.35 | 2.52 | 2589000.0 | 2.52 |
| 2020-06-18 | 2.39 | 2.24 | 2.38 | 2.31 | 346900.0 | 2.31 |
| 2020-06-17 | 2.49 | 2.26 | 2.37 | 2.38 | 766900.0 | 2.38 |
| 2020-06-16 | 2.51 | 2.28 | 2.48 | 2.33 | 457300.0 | 2.33 |
| 2020-06-15 | 2.45 | 2.14 | 2.14 | 2.38 | 1121600.0 | 2.38 |
| 2020-06-12 | 2.3 | 2.12 | 2.18 | 2.21 | 499000.0 | 2.21 |
| 2020-06-11 | 2.29 | 2.07 | 2.25 | 2.14 | 905000.0 | 2.14 |
| 2020-06-10 | 2.35 | 2.25 | 2.31 | 2.31 | 459600.0 | 2.31 |
| 2020-06-09 | 2.43 | 2.29 | 2.43 | 2.33 | 648300.0 | 2.33 |
| 2020-06-08 | 2.49 | 2.33 | 2.43 | 2.44 | 1961600.0 | 2.44 |
| 2020-06-05 | 2.52 | 2.38 | 2.49 | 2.43 | 613300.0 | 2.43 |
| 2020-06-04 | 2.58 | 2.42 | 2.53 | 2.5 | 543000.0 | 2.5 |
| 2020-06-03 | 2.63 | 2.47 | 2.6 | 2.49 | 633400.0 | 2.49 |
| 2020-06-02 | 2.52 | 2.31 | 2.42 | 2.5 | 1131200.0 | 2.5 |
| 2020-06-01 | 2.49 | 2.35 | 2.49 | 2.38 | 507600.0 | 2.38 |
| 2020-05-29 | 2.53 | 2.4 | 2.45 | 2.49 | 403200.0 | 2.49 |
| 2020-05-28 | 2.75 | 2.4 | 2.42 | 2.44 | 1323400.0 | 2.44 |
| 2020-05-27 | 2.76 | 2.32 | 2.73 | 2.45 | 1684300.0 | 2.45 |
| 2020-05-26 | 2.99 | 2.66 | 2.99 | 2.73 | 1231100.0 | 2.73 |
| 2020-05-22 | 3.3 | 2.42 | 2.51 | 2.86 | 9210600.0 | 2.86 |
| 2020-05-21 | 2.57 | 2.25 | 2.45 | 2.49 | 899000.0 | 2.49 |
| 2020-05-20 | 2.55 | 2.27 | 2.46 | 2.41 | 2069300.0 | 2.41 |
| 2020-05-19 | 2.52 | 2.15 | 2.29 | 2.25 | 1554400.0 | 2.25 |
| 2020-05-18 | 2.49 | 2.25 | 2.48 | 2.3 | 876300.0 | 2.3 |
| 2020-05-15 | 2.66 | 2.4 | 2.52 | 2.4 | 559900.0 | 2.4 |
| 2020-05-14 | 2.56 | 2.06 | 2.17 | 2.52 | 1209300.0 | 2.52 |
| 2020-05-13 | 2.48 | 2.11 | 2.48 | 2.19 | 1042700.0 | 2.19 |
| 2020-05-12 | 2.82 | 2.4 | 2.71 | 2.42 | 1443400.0 | 2.42 |
| 2020-05-11 | 2.74 | 2.21 | 2.44 | 2.72 | 4228400.0 | 2.72 |
| 2020-05-08 | 3.08 | 2.47 | 2.59 | 2.74 | 22285700.0 | 2.74 |
| 2020-05-07 | 2.78 | 1.85 | 1.9 | 2.21 | 16659500.0 | 2.21 |
| 2020-05-06 | 1.77 | 1.65 | 1.74 | 1.75 | 267100.0 | 1.75 |
| 2020-05-05 | 1.77 | 1.52 | 1.52 | 1.7 | 979400.0 | 1.7 |
| 2020-05-04 | 1.55 | 1.49 | 1.54 | 1.52 | 122100.0 | 1.52 |
| 2020-05-01 | 1.55 | 1.51 | 1.55 | 1.53 | 136300.0 | 1.53 |
| 2020-04-30 | 1.62 | 1.5 | 1.51 | 1.55 | 198400.0 | 1.55 |
| 2020-04-29 | 1.69 | 1.52 | 1.56 | 1.55 | 350100.0 | 1.55 |
| 2020-04-28 | 1.6 | 1.52 | 1.6 | 1.55 | 195900.0 | 1.55 |
| 2020-04-27 | 1.55 | 1.5 | 1.53 | 1.55 | 203800.0 | 1.55 |
| 2020-04-24 | 1.56 | 1.42 | 1.55 | 1.49 | 271900.0 | 1.49 |
| 2020-04-23 | 1.59 | 1.5 | 1.58 | 1.53 | 200600.0 | 1.53 |
| 2020-04-22 | 1.59 | 1.53 | 1.53 | 1.56 | 245000.0 | 1.56 |
| 2020-04-21 | 1.73 | 1.52 | 1.57 | 1.53 | 965600.0 | 1.53 |
| 2020-04-20 | 1.66 | 1.53 | 1.56 | 1.59 | 819400.0 | 1.59 |
| 2020-04-17 | 1.59 | 1.48 | 1.52 | 1.57 | 176100.0 | 1.57 |
| 2020-04-16 | 1.6 | 1.49 | 1.59 | 1.5 | 237400.0 | 1.5 |
| 2020-04-15 | 1.6 | 1.53 | 1.55 | 1.59 | 139500.0 | 1.59 |
| 2020-04-14 | 1.71 | 1.51 | 1.71 | 1.6 | 509000.0 | 1.6 |
| 2020-04-13 | 1.7 | 1.52 | 1.57 | 1.65 | 445600.0 | 1.65 |
| 2020-04-09 | 1.65 | 1.49 | 1.49 | 1.57 | 630200.0 | 1.57 |
| 2020-04-08 | 1.72 | 1.38 | 1.52 | 1.55 | 1387200.0 | 1.55 |
| 2020-04-07 | 1.65 | 1.34 | 1.42 | 1.54 | 1221000.0 | 1.54 |
| 2020-04-06 | 1.46 | 1.38 | 1.44 | 1.42 | 402800.0 | 1.42 |
| 2020-04-03 | 1.49 | 1.27 | 1.29 | 1.33 | 984900.0 | 1.33 |
| 2020-04-02 | 1.39 | 1.19 | 1.23 | 1.29 | 635600.0 | 1.29 |
| 2020-04-01 | 1.38 | 1.11 | 1.19 | 1.23 | 916800.0 | 1.23 |
| 2020-03-31 | 1.69 | 1.04 | 1.1 | 1.23 | 3260500.0 | 1.23 |
| 2020-03-30 | 1.17 | 0.93 | 1.14 | 1.09 | 592300.0 | 1.09 |
| 2020-03-27 | 1.17 | 1.1 | 1.15 | 1.13 | 233200.0 | 1.13 |
| 2020-03-26 | 1.19 | 1.1 | 1.17 | 1.15 | 304700.0 | 1.15 |
| 2020-03-25 | 1.37 | 1.13 | 1.2 | 1.17 | 729700.0 | 1.17 |
| 2020-03-24 | 1.35 | 1.12 | 1.27 | 1.16 | 880700.0 | 1.16 |
| 2020-03-23 | 1.16 | 1.03 | 1.15 | 1.13 | 228000.0 | 1.13 |
| 2020-03-20 | 1.44 | 1.11 | 1.21 | 1.16 | 606500.0 | 1.16 |
| 2020-03-19 | 1.24 | 0.94 | 0.94 | 1.17 | 625100.0 | 1.17 |
| 2020-03-18 | 1.12 | 0.93 | 1.05 | 0.98 | 611800.0 | 0.98 |
| 2020-03-17 | 1.15 | 0.92 | 1.03 | 1.03 | 747400.0 | 1.03 |
| 2020-03-16 | 1.05 | 0.86 | 1.01 | 0.92 | 727300.0 | 0.92 |
| 2020-03-13 | 1.5 | 1.14 | 1.19 | 1.34 | 2473400.0 | 1.34 |
| 2020-03-12 | 1.27 | 1.0 | 1.2 | 1.17 | 1522700.0 | 1.17 |
| 2020-03-11 | 1.39 | 1.27 | 1.3 | 1.35 | 247900.0 | 1.35 |
| 2020-03-10 | 1.38 | 1.23 | 1.36 | 1.35 | 430000.0 | 1.35 |
| 2020-03-09 | 1.5 | 1.08 | 1.5 | 1.18 | 796900.0 | 1.18 |
| 2020-03-06 | 1.58 | 1.51 | 1.54 | 1.53 | 184800.0 | 1.53 |
| 2020-03-05 | 1.6 | 1.53 | 1.6 | 1.57 | 261600.0 | 1.57 |
| 2020-03-04 | 1.68 | 1.55 | 1.6 | 1.62 | 394100.0 | 1.62 |
| 2020-03-03 | 1.6 | 1.48 | 1.58 | 1.59 | 318200.0 | 1.59 |
| 2020-03-02 | 1.65 | 1.55 | 1.58 | 1.56 | 152300.0 | 1.56 |
| 2020-02-28 | 1.65 | 1.51 | 1.55 | 1.59 | 411100.0 | 1.59 |
| 2020-02-27 | 1.67 | 1.5 | 1.65 | 1.62 | 549500.0 | 1.62 |
| 2020-02-26 | 1.74 | 1.66 | 1.7 | 1.69 | 286600.0 | 1.69 |
| 2020-02-25 | 1.78 | 1.68 | 1.78 | 1.71 | 315100.0 | 1.71 |
| 2020-02-24 | 1.77 | 1.65 | 1.7 | 1.74 | 335300.0 | 1.74 |
| 2020-02-21 | 1.75 | 1.7 | 1.75 | 1.73 | 135000.0 | 1.73 |
| 2020-02-20 | 1.85 | 1.73 | 1.82 | 1.75 | 108400.0 | 1.75 |
| 2020-02-19 | 1.8 | 1.73 | 1.78 | 1.78 | 214500.0 | 1.78 |
| 2020-02-18 | 1.85 | 1.76 | 1.78 | 1.76 | 164500.0 | 1.76 |