| 名前 | Alta Equipment Group Inc. Class A Common Stock |
| ティッカー | ALTG |
| 国 | nan |
| 上場年 | 2019.0 |
| セクター | Capital Goods |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 10.79 | 10.65 | 10.78 | 10.73 | 36800.0 | 10.73 |
| 2021-02-12 | 10.63 | 10.46 | 10.63 | 10.6 | 30400.0 | 10.6 |
| 2021-02-11 | 10.55 | 10.17 | 10.24 | 10.52 | 52200.0 | 10.52 |
| 2021-02-10 | 10.78 | 10.07 | 10.78 | 10.17 | 79000.0 | 10.17 |
| 2021-02-09 | 10.88 | 10.63 | 10.8 | 10.72 | 55700.0 | 10.72 |
| 2021-02-08 | 10.96 | 10.43 | 10.43 | 10.79 | 105600.0 | 10.79 |
| 2021-02-05 | 10.39 | 9.86 | 9.97 | 10.36 | 75400.0 | 10.36 |
| 2021-02-04 | 10.07 | 9.85 | 9.9 | 9.95 | 66100.0 | 9.95 |
| 2021-02-03 | 10.1 | 9.68 | 9.96 | 9.95 | 63200.0 | 9.95 |
| 2021-02-02 | 10.05 | 9.77 | 9.98 | 10.04 | 47100.0 | 10.04 |
| 2021-02-01 | 9.91 | 9.4 | 9.49 | 9.87 | 42700.0 | 9.87 |
| 2021-01-29 | 9.83 | 9.4 | 9.83 | 9.49 | 62300.0 | 9.49 |
| 2021-01-28 | 10.21 | 9.71 | 9.93 | 9.78 | 75600.0 | 9.78 |
| 2021-01-27 | 10.22 | 9.77 | 9.96 | 9.85 | 396800.0 | 9.85 |
| 2021-01-26 | 10.29 | 9.9 | 10.29 | 10.11 | 489300.0 | 10.11 |
| 2021-01-25 | 10.33 | 10.05 | 10.26 | 10.21 | 39800.0 | 10.21 |
| 2021-01-22 | 10.31 | 9.95 | 10.0 | 10.27 | 104500.0 | 10.27 |
| 2021-01-21 | 10.2 | 9.99 | 10.03 | 10.1 | 32300.0 | 10.1 |
| 2021-01-20 | 10.25 | 10.01 | 10.01 | 10.09 | 20900.0 | 10.09 |
| 2021-01-19 | 10.17 | 9.85 | 10.1 | 10.06 | 87900.0 | 10.06 |
| 2021-01-15 | 10.21 | 9.86 | 10.0 | 10.06 | 43100.0 | 10.06 |
| 2021-01-14 | 10.42 | 10.06 | 10.42 | 10.09 | 45300.0 | 10.09 |
| 2021-01-13 | 10.73 | 10.14 | 10.42 | 10.37 | 53900.0 | 10.37 |
| 2021-01-12 | 10.74 | 10.37 | 10.37 | 10.51 | 25900.0 | 10.51 |
| 2021-01-11 | 10.44 | 10.12 | 10.18 | 10.38 | 23400.0 | 10.38 |
| 2021-01-08 | 10.9 | 10.28 | 10.9 | 10.37 | 32500.0 | 10.37 |
| 2021-01-07 | 10.8 | 10.59 | 10.7 | 10.73 | 92800.0 | 10.73 |
| 2021-01-06 | 10.5 | 9.82 | 9.82 | 10.46 | 317200.0 | 10.46 |
| 2021-01-05 | 10.09 | 9.51 | 9.6 | 9.67 | 68200.0 | 9.67 |
| 2021-01-04 | 10.0 | 9.16 | 9.92 | 9.57 | 74000.0 | 9.57 |
| 2020-12-31 | 9.99 | 9.35 | 9.96 | 9.88 | 131400.0 | 9.88 |
| 2020-12-30 | 10.02 | 9.91 | 10.02 | 9.92 | 27600.0 | 9.92 |
| 2020-12-29 | 10.1 | 9.79 | 9.93 | 10.0 | 62700.0 | 10.0 |
| 2020-12-28 | 9.94 | 9.25 | 9.25 | 9.87 | 109700.0 | 9.87 |
| 2020-12-24 | 9.25 | 9.0 | 9.03 | 9.16 | 106100.0 | 9.16 |
| 2020-12-23 | 9.34 | 8.98 | 9.1 | 9.03 | 96100.0 | 9.03 |
| 2020-12-22 | 9.1 | 8.9 | 9.09 | 9.1 | 145800.0 | 9.1 |
| 2020-12-21 | 9.08 | 8.81 | 8.81 | 9.05 | 117800.0 | 9.05 |
| 2020-12-18 | 9.16 | 8.95 | 9.16 | 8.95 | 187200.0 | 8.95 |
| 2020-12-17 | 9.22 | 9.0 | 9.02 | 9.11 | 65000.0 | 9.11 |
| 2020-12-16 | 9.38 | 8.9 | 9.17 | 9.05 | 72300.0 | 9.05 |
| 2020-12-15 | 9.23 | 9.0 | 9.1 | 9.12 | 67300.0 | 9.12 |
| 2020-12-14 | 9.1 | 8.9 | 9.1 | 9.0 | 66300.0 | 9.0 |
| 2020-12-11 | 9.1 | 8.66 | 8.7 | 9.04 | 111900.0 | 9.04 |
| 2020-12-10 | 9.33 | 8.79 | 9.04 | 8.81 | 43300.0 | 8.81 |
| 2020-12-09 | 9.35 | 9.12 | 9.35 | 9.19 | 21300.0 | 9.19 |
| 2020-12-08 | 9.3 | 9.04 | 9.15 | 9.26 | 72900.0 | 9.26 |
| 2020-12-07 | 9.44 | 9.1 | 9.3 | 9.27 | 32300.0 | 9.27 |
| 2020-12-04 | 9.29 | 8.96 | 9.14 | 9.23 | 15000.0 | 9.23 |
| 2020-12-03 | 9.12 | 8.87 | 9.08 | 9.05 | 13900.0 | 9.05 |
| 2020-12-02 | 9.12 | 8.68 | 8.77 | 8.98 | 26900.0 | 8.98 |
| 2020-12-01 | 9.23 | 8.68 | 9.21 | 8.76 | 55900.0 | 8.76 |
| 2020-11-30 | 9.35 | 9.02 | 9.31 | 9.06 | 28900.0 | 9.06 |
| 2020-11-27 | 9.53 | 9.17 | 9.39 | 9.31 | 22600.0 | 9.31 |
| 2020-11-25 | 9.36 | 9.17 | 9.29 | 9.3 | 50100.0 | 9.3 |
| 2020-11-24 | 9.48 | 9.06 | 9.18 | 9.28 | 88300.0 | 9.28 |
| 2020-11-23 | 9.1 | 8.86 | 8.94 | 9.0 | 28400.0 | 9.0 |
| 2020-11-20 | 8.97 | 8.75 | 8.82 | 8.86 | 22400.0 | 8.86 |
| 2020-11-19 | 9.1 | 8.83 | 9.1 | 8.98 | 43700.0 | 8.98 |
| 2020-11-18 | 9.19 | 8.71 | 8.85 | 9.04 | 55800.0 | 9.04 |
| 2020-11-17 | 9.07 | 8.4 | 8.4 | 8.83 | 43700.0 | 8.83 |
| 2020-11-16 | 8.48 | 8.11 | 8.3 | 8.45 | 81300.0 | 8.45 |
| 2020-11-13 | 9.1 | 8.07 | 9.1 | 8.11 | 95400.0 | 8.11 |
| 2020-11-12 | 9.06 | 8.66 | 8.83 | 8.92 | 133800.0 | 8.92 |
| 2020-11-11 | 9.05 | 8.77 | 9.05 | 8.83 | 38000.0 | 8.83 |
| 2020-11-10 | 9.09 | 8.51 | 8.56 | 9.0 | 132900.0 | 9.0 |
| 2020-11-09 | 8.86 | 8.34 | 8.51 | 8.39 | 106400.0 | 8.39 |
| 2020-11-06 | 8.45 | 8.13 | 8.45 | 8.24 | 17500.0 | 8.24 |
| 2020-11-05 | 8.44 | 8.08 | 8.08 | 8.32 | 38300.0 | 8.32 |
| 2020-11-04 | 8.14 | 7.82 | 7.9 | 8.07 | 28900.0 | 8.07 |
| 2020-11-03 | 8.24 | 7.97 | 7.97 | 8.05 | 48200.0 | 8.05 |
| 2020-11-02 | 7.87 | 7.63 | 7.66 | 7.83 | 75800.0 | 7.83 |
| 2020-10-30 | 7.88 | 7.55 | 7.81 | 7.62 | 34700.0 | 7.62 |
| 2020-10-29 | 7.81 | 7.42 | 7.53 | 7.81 | 41600.0 | 7.81 |
| 2020-10-28 | 7.8 | 7.48 | 7.7 | 7.56 | 46000.0 | 7.56 |
| 2020-10-27 | 8.0 | 7.71 | 7.83 | 7.86 | 32000.0 | 7.86 |
| 2020-10-26 | 8.33 | 7.85 | 8.2 | 7.88 | 31600.0 | 7.88 |
| 2020-10-23 | 8.49 | 7.93 | 7.99 | 8.33 | 60000.0 | 8.33 |
| 2020-10-22 | 7.96 | 7.65 | 7.8 | 7.93 | 71500.0 | 7.93 |
| 2020-10-21 | 8.08 | 7.74 | 8.07 | 7.74 | 44700.0 | 7.74 |
| 2020-10-20 | 8.34 | 7.94 | 8.34 | 8.01 | 93100.0 | 8.01 |
| 2020-10-19 | 8.67 | 8.2 | 8.47 | 8.21 | 68700.0 | 8.21 |
| 2020-10-16 | 8.45 | 8.19 | 8.19 | 8.39 | 63100.0 | 8.39 |
| 2020-10-15 | 8.21 | 7.62 | 7.68 | 8.17 | 40400.0 | 8.17 |
| 2020-10-14 | 7.97 | 7.74 | 7.83 | 7.75 | 64300.0 | 7.75 |
| 2020-10-13 | 7.97 | 7.82 | 7.9 | 7.83 | 100900.0 | 7.83 |
| 2020-10-12 | 8.11 | 7.9 | 8.0 | 7.95 | 93700.0 | 7.95 |
| 2020-10-09 | 8.19 | 7.93 | 8.11 | 8.0 | 270000.0 | 8.0 |
| 2020-10-08 | 8.35 | 8.11 | 8.32 | 8.19 | 33800.0 | 8.19 |
| 2020-10-07 | 8.4 | 8.14 | 8.33 | 8.23 | 36700.0 | 8.23 |
| 2020-10-06 | 8.64 | 8.17 | 8.63 | 8.18 | 54200.0 | 8.18 |
| 2020-10-05 | 8.64 | 8.25 | 8.3 | 8.53 | 163400.0 | 8.53 |
| 2020-10-02 | 8.27 | 7.66 | 7.67 | 8.22 | 90400.0 | 8.22 |
| 2020-10-01 | 7.94 | 7.61 | 7.94 | 7.86 | 134500.0 | 7.86 |
| 2020-09-30 | 7.9 | 7.7 | 7.72 | 7.83 | 115300.0 | 7.83 |
| 2020-09-29 | 8.1 | 7.61 | 8.1 | 7.66 | 87400.0 | 7.66 |
| 2020-09-28 | 8.21 | 7.7 | 7.71 | 8.1 | 164500.0 | 8.1 |
| 2020-09-25 | 7.82 | 7.36 | 7.47 | 7.7 | 90100.0 | 7.7 |
| 2020-09-24 | 7.61 | 7.34 | 7.41 | 7.42 | 145900.0 | 7.42 |
| 2020-09-23 | 8.58 | 7.26 | 8.43 | 7.35 | 124300.0 | 7.35 |
| 2020-09-22 | 8.47 | 8.24 | 8.3 | 8.43 | 65300.0 | 8.43 |
| 2020-09-21 | 8.46 | 8.14 | 8.46 | 8.26 | 117800.0 | 8.26 |
| 2020-09-18 | 8.73 | 8.0 | 8.09 | 8.61 | 256300.0 | 8.61 |
| 2020-09-17 | 8.34 | 8.0 | 8.0 | 8.12 | 56900.0 | 8.12 |
| 2020-09-16 | 8.49 | 8.0 | 8.12 | 8.11 | 94200.0 | 8.11 |
| 2020-09-15 | 8.04 | 7.83 | 7.84 | 8.01 | 55000.0 | 8.01 |
| 2020-09-14 | 7.97 | 7.73 | 7.78 | 7.85 | 53900.0 | 7.85 |
| 2020-09-11 | 8.33 | 7.62 | 8.33 | 7.8 | 70800.0 | 7.8 |
| 2020-09-10 | 8.85 | 8.3 | 8.72 | 8.32 | 36400.0 | 8.32 |
| 2020-09-09 | 8.95 | 8.7 | 8.9 | 8.71 | 65600.0 | 8.71 |
| 2020-09-08 | 8.95 | 8.78 | 8.91 | 8.84 | 51100.0 | 8.84 |
| 2020-09-04 | 9.1 | 8.6 | 8.75 | 9.02 | 148800.0 | 9.02 |
| 2020-09-03 | 8.94 | 8.59 | 8.86 | 8.65 | 106700.0 | 8.65 |
| 2020-09-02 | 8.94 | 8.55 | 8.55 | 8.86 | 133900.0 | 8.86 |
| 2020-09-01 | 8.64 | 8.25 | 8.31 | 8.62 | 71200.0 | 8.62 |
| 2020-08-31 | 8.62 | 8.33 | 8.51 | 8.35 | 51200.0 | 8.35 |
| 2020-08-28 | 8.72 | 8.37 | 8.48 | 8.53 | 71300.0 | 8.53 |
| 2020-08-27 | 8.8 | 8.35 | 8.5 | 8.49 | 85900.0 | 8.49 |
| 2020-08-26 | 8.68 | 8.44 | 8.67 | 8.5 | 83000.0 | 8.5 |
| 2020-08-25 | 8.71 | 8.52 | 8.6 | 8.63 | 62800.0 | 8.63 |
| 2020-08-24 | 8.6 | 8.27 | 8.45 | 8.6 | 80500.0 | 8.6 |
| 2020-08-21 | 8.64 | 8.34 | 8.51 | 8.43 | 49500.0 | 8.43 |
| 2020-08-20 | 8.64 | 8.32 | 8.36 | 8.52 | 65600.0 | 8.52 |
| 2020-08-19 | 8.51 | 8.33 | 8.42 | 8.46 | 89100.0 | 8.46 |
| 2020-08-18 | 8.8 | 8.4 | 8.7 | 8.42 | 107700.0 | 8.42 |
| 2020-08-17 | 9.16 | 8.6 | 9.13 | 8.78 | 143700.0 | 8.78 |
| 2020-08-14 | 8.96 | 8.24 | 8.4 | 8.94 | 463800.0 | 8.94 |
| 2020-08-13 | 8.47 | 8.24 | 8.31 | 8.45 | 133600.0 | 8.45 |
| 2020-08-12 | 8.67 | 8.12 | 8.12 | 8.31 | 142200.0 | 8.31 |
| 2020-08-11 | 8.08 | 7.77 | 7.77 | 8.01 | 252400.0 | 8.01 |
| 2020-08-10 | 7.77 | 7.44 | 7.54 | 7.7 | 110900.0 | 7.7 |
| 2020-08-07 | 7.58 | 7.33 | 7.4 | 7.48 | 33700.0 | 7.48 |
| 2020-08-06 | 7.59 | 7.43 | 7.52 | 7.44 | 65300.0 | 7.44 |
| 2020-08-05 | 7.51 | 7.36 | 7.47 | 7.5 | 44800.0 | 7.5 |
| 2020-08-04 | 7.6 | 7.35 | 7.58 | 7.37 | 36700.0 | 7.37 |
| 2020-08-03 | 7.72 | 7.44 | 7.61 | 7.58 | 82300.0 | 7.58 |
| 2020-07-31 | 7.6 | 7.21 | 7.21 | 7.6 | 82000.0 | 7.6 |
| 2020-07-30 | 7.35 | 6.94 | 7.12 | 7.25 | 110600.0 | 7.25 |
| 2020-07-29 | 7.43 | 7.06 | 7.43 | 7.22 | 106100.0 | 7.22 |
| 2020-07-28 | 7.61 | 7.35 | 7.54 | 7.37 | 69300.0 | 7.37 |
| 2020-07-27 | 7.94 | 7.57 | 7.61 | 7.63 | 95700.0 | 7.63 |
| 2020-07-24 | 7.78 | 7.54 | 7.74 | 7.62 | 71700.0 | 7.62 |
| 2020-07-23 | 7.85 | 7.6 | 7.63 | 7.81 | 37700.0 | 7.81 |
| 2020-07-22 | 7.79 | 7.57 | 7.57 | 7.63 | 38000.0 | 7.63 |
| 2020-07-21 | 7.74 | 7.51 | 7.51 | 7.66 | 99100.0 | 7.66 |
| 2020-07-20 | 7.6 | 7.3 | 7.41 | 7.42 | 65100.0 | 7.42 |
| 2020-07-17 | 7.61 | 7.36 | 7.51 | 7.49 | 44400.0 | 7.49 |
| 2020-07-16 | 7.78 | 7.25 | 7.3 | 7.5 | 128100.0 | 7.5 |
| 2020-07-15 | 7.44 | 7.26 | 7.37 | 7.32 | 179900.0 | 7.32 |
| 2020-07-14 | 7.21 | 6.63 | 6.68 | 7.18 | 257800.0 | 7.18 |
| 2020-07-13 | 6.99 | 6.58 | 6.7 | 6.76 | 173100.0 | 6.76 |
| 2020-07-10 | 7.25 | 6.6 | 7.25 | 6.7 | 213600.0 | 6.7 |
| 2020-07-09 | 7.68 | 6.99 | 7.61 | 7.23 | 134600.0 | 7.23 |
| 2020-07-08 | 7.67 | 7.47 | 7.47 | 7.62 | 157100.0 | 7.62 |
| 2020-07-07 | 7.75 | 7.38 | 7.67 | 7.41 | 170500.0 | 7.41 |
| 2020-07-06 | 7.8 | 7.48 | 7.74 | 7.69 | 129900.0 | 7.69 |
| 2020-07-02 | 7.8 | 7.45 | 7.8 | 7.52 | 102400.0 | 7.52 |
| 2020-07-01 | 8.19 | 7.59 | 7.88 | 7.68 | 111300.0 | 7.68 |
| 2020-06-30 | 7.88 | 7.45 | 7.78 | 7.77 | 159300.0 | 7.77 |
| 2020-06-29 | 8.43 | 7.73 | 8.15 | 7.75 | 192400.0 | 7.75 |
| 2020-06-26 | 8.8 | 7.71 | 8.7 | 8.01 | 2022200.0 | 8.01 |
| 2020-06-25 | 8.86 | 8.67 | 8.83 | 8.7 | 268900.0 | 8.7 |
| 2020-06-24 | 8.99 | 8.7 | 8.91 | 8.75 | 158700.0 | 8.75 |
| 2020-06-23 | 9.16 | 8.83 | 9.16 | 9.0 | 284600.0 | 9.0 |
| 2020-06-22 | 9.03 | 8.73 | 8.88 | 9.03 | 348900.0 | 9.03 |
| 2020-06-19 | 8.98 | 8.49 | 8.75 | 8.83 | 1151000.0 | 8.83 |
| 2020-06-18 | 8.77 | 8.08 | 8.08 | 8.69 | 396100.0 | 8.69 |
| 2020-06-17 | 8.64 | 7.85 | 8.47 | 8.04 | 133200.0 | 8.04 |
| 2020-06-16 | 8.76 | 8.18 | 8.4 | 8.37 | 270700.0 | 8.37 |
| 2020-06-15 | 8.27 | 7.76 | 7.92 | 8.14 | 213900.0 | 8.14 |
| 2020-06-12 | 8.21 | 7.65 | 7.65 | 8.01 | 105800.0 | 8.01 |
| 2020-06-11 | 7.75 | 7.17 | 7.75 | 7.43 | 145100.0 | 7.43 |
| 2020-06-10 | 8.5 | 8.15 | 8.42 | 8.18 | 179600.0 | 8.18 |
| 2020-06-09 | 8.4 | 7.89 | 7.99 | 8.36 | 198600.0 | 8.36 |
| 2020-06-08 | 8.27 | 7.92 | 8.27 | 8.06 | 135100.0 | 8.06 |
| 2020-06-05 | 7.99 | 7.73 | 7.89 | 7.99 | 422400.0 | 7.99 |
| 2020-06-04 | 7.63 | 7.05 | 7.05 | 7.58 | 169100.0 | 7.58 |
| 2020-06-03 | 7.34 | 6.89 | 6.89 | 7.22 | 129500.0 | 7.22 |
| 2020-06-02 | 6.89 | 6.44 | 6.44 | 6.87 | 232000.0 | 6.87 |
| 2020-06-01 | 6.87 | 6.29 | 6.73 | 6.36 | 119500.0 | 6.36 |
| 2020-05-29 | 6.96 | 6.46 | 6.86 | 6.7 | 210300.0 | 6.7 |
| 2020-05-28 | 7.35 | 6.83 | 7.29 | 6.86 | 100500.0 | 6.86 |
| 2020-05-27 | 7.3 | 6.75 | 7.1 | 7.26 | 156900.0 | 7.26 |
| 2020-05-26 | 7.2 | 6.77 | 6.89 | 7.1 | 263500.0 | 7.1 |
| 2020-05-22 | 6.65 | 6.48 | 6.58 | 6.64 | 177400.0 | 6.64 |
| 2020-05-21 | 6.75 | 6.57 | 6.62 | 6.68 | 236300.0 | 6.68 |
| 2020-05-20 | 6.55 | 5.96 | 5.96 | 6.55 | 286200.0 | 6.55 |
| 2020-05-19 | 6.3 | 5.95 | 6.29 | 6.0 | 135100.0 | 6.0 |
| 2020-05-18 | 6.36 | 5.79 | 5.88 | 6.24 | 506100.0 | 6.24 |
| 2020-05-15 | 5.63 | 4.0 | 4.02 | 5.6 | 729200.0 | 5.6 |
| 2020-05-14 | 4.56 | 4.14 | 4.56 | 4.14 | 128600.0 | 4.14 |
| 2020-05-13 | 5.06 | 4.53 | 5.06 | 4.54 | 371500.0 | 4.54 |
| 2020-05-12 | 5.68 | 4.88 | 5.38 | 5.0 | 106500.0 | 5.0 |
| 2020-05-11 | 5.34 | 5.06 | 5.1 | 5.33 | 93700.0 | 5.33 |
| 2020-05-08 | 5.32 | 5.11 | 5.29 | 5.15 | 163600.0 | 5.15 |
| 2020-05-07 | 5.32 | 5.0 | 5.05 | 5.18 | 101700.0 | 5.18 |
| 2020-05-06 | 5.13 | 4.93 | 5.01 | 5.0 | 50200.0 | 5.0 |
| 2020-05-05 | 5.34 | 4.91 | 4.98 | 5.0 | 57100.0 | 5.0 |
| 2020-05-04 | 5.0 | 4.75 | 4.8 | 4.87 | 95800.0 | 4.87 |
| 2020-05-01 | 5.11 | 4.85 | 5.07 | 4.91 | 105500.0 | 4.91 |
| 2020-04-30 | 5.45 | 5.17 | 5.45 | 5.23 | 71300.0 | 5.23 |
| 2020-04-29 | 5.5 | 5.24 | 5.28 | 5.45 | 397600.0 | 5.45 |
| 2020-04-28 | 5.36 | 4.81 | 4.81 | 5.07 | 348600.0 | 5.07 |
| 2020-04-27 | 4.84 | 4.68 | 4.84 | 4.7 | 47600.0 | 4.7 |
| 2020-04-24 | 4.75 | 4.5 | 4.59 | 4.72 | 79800.0 | 4.72 |
| 2020-04-23 | 4.87 | 4.59 | 4.65 | 4.59 | 56200.0 | 4.59 |
| 2020-04-22 | 4.77 | 4.45 | 4.55 | 4.55 | 27300.0 | 4.55 |
| 2020-04-21 | 4.6 | 4.37 | 4.6 | 4.5 | 230000.0 | 4.5 |
| 2020-04-20 | 4.75 | 4.37 | 4.49 | 4.6 | 75100.0 | 4.6 |
| 2020-04-17 | 4.93 | 4.45 | 4.85 | 4.48 | 151300.0 | 4.48 |
| 2020-04-16 | 4.7 | 4.52 | 4.68 | 4.58 | 143800.0 | 4.58 |
| 2020-04-15 | 4.86 | 4.55 | 4.62 | 4.71 | 168800.0 | 4.71 |
| 2020-04-14 | 5.2 | 4.67 | 4.96 | 4.72 | 135900.0 | 4.72 |
| 2020-04-13 | 5.31 | 4.75 | 5.31 | 4.78 | 220400.0 | 4.78 |
| 2020-04-09 | 5.22 | 4.85 | 4.85 | 5.0 | 149500.0 | 5.0 |
| 2020-04-08 | 5.02 | 4.54 | 4.54 | 4.82 | 48200.0 | 4.82 |
| 2020-04-07 | 4.76 | 4.1 | 4.25 | 4.46 | 294000.0 | 4.46 |
| 2020-04-06 | 4.44 | 4.11 | 4.17 | 4.15 | 113900.0 | 4.15 |
| 2020-04-03 | 4.62 | 4.05 | 4.4 | 4.11 | 60200.0 | 4.11 |
| 2020-04-02 | 4.35 | 4.02 | 4.02 | 4.31 | 65500.0 | 4.31 |
| 2020-04-01 | 4.26 | 4.01 | 4.01 | 4.08 | 52600.0 | 4.08 |
| 2020-03-31 | 4.34 | 4.0 | 4.11 | 4.27 | 184200.0 | 4.27 |
| 2020-03-30 | 4.39 | 4.05 | 4.35 | 4.12 | 165100.0 | 4.12 |
| 2020-03-27 | 4.42 | 4.29 | 4.4 | 4.32 | 80500.0 | 4.32 |
| 2020-03-26 | 4.7 | 4.16 | 4.7 | 4.4 | 124400.0 | 4.4 |
| 2020-03-25 | 5.05 | 4.5 | 4.64 | 4.54 | 252400.0 | 4.54 |
| 2020-03-24 | 5.31 | 4.28 | 4.4 | 4.43 | 385900.0 | 4.43 |
| 2020-03-23 | 5.0 | 3.75 | 3.75 | 4.25 | 294800.0 | 4.25 |
| 2020-03-20 | 4.43 | 3.76 | 3.76 | 3.76 | 596600.0 | 3.76 |
| 2020-03-19 | 4.5 | 3.59 | 3.71 | 3.75 | 358300.0 | 3.75 |
| 2020-03-18 | 4.4 | 3.68 | 4.27 | 3.75 | 516500.0 | 3.75 |
| 2020-03-17 | 4.76 | 4.17 | 4.52 | 4.39 | 461300.0 | 4.39 |
| 2020-03-16 | 5.59 | 4.42 | 5.19 | 4.51 | 367900.0 | 4.51 |
| 2020-03-13 | 6.33 | 5.53 | 6.01 | 5.64 | 219200.0 | 5.64 |
| 2020-03-12 | 7.05 | 5.85 | 7.05 | 5.86 | 402700.0 | 5.86 |
| 2020-03-11 | 8.1 | 7.25 | 8.02 | 7.35 | 178500.0 | 7.35 |
| 2020-03-10 | 8.42 | 8.03 | 8.1 | 8.18 | 125600.0 | 8.18 |
| 2020-03-09 | 8.47 | 7.83 | 8.39 | 8.0 | 258100.0 | 8.0 |
| 2020-03-06 | 8.73 | 8.4 | 8.45 | 8.73 | 163900.0 | 8.73 |
| 2020-03-05 | 8.85 | 8.55 | 8.85 | 8.66 | 91300.0 | 8.66 |
| 2020-03-04 | 8.96 | 8.6 | 8.67 | 8.84 | 210000.0 | 8.84 |
| 2020-03-03 | 8.7 | 8.34 | 8.7 | 8.45 | 368300.0 | 8.45 |
| 2020-03-02 | 8.79 | 8.6 | 8.76 | 8.71 | 277000.0 | 8.71 |
| 2020-02-28 | 9.19 | 8.76 | 9.19 | 8.81 | 221200.0 | 8.81 |
| 2020-02-27 | 9.36 | 8.85 | 9.28 | 9.24 | 528400.0 | 9.24 |
| 2020-02-26 | 9.46 | 9.1 | 9.34 | 9.41 | 198400.0 | 9.41 |
| 2020-02-25 | 9.7 | 9.16 | 9.7 | 9.32 | 625100.0 | 9.32 |
| 2020-02-24 | 10.26 | 9.36 | 10.26 | 9.51 | 484500.0 | 9.51 |
| 2020-02-21 | 10.47 | 10.25 | 10.44 | 10.35 | 270600.0 | 10.35 |
| 2020-02-20 | 10.6 | 10.43 | 10.57 | 10.45 | 579400.0 | 10.45 |
| 2020-02-19 | 10.69 | 10.5 | 10.59 | 10.6 | 298700.0 | 10.6 |
| 2020-02-18 | 10.8 | 10.45 | 10.5 | 10.5 | 216600.0 | 10.5 |