| 名前 | Ampco-Pittsburgh Corporation Common Stock |
| ティッカー | AP |
| 国 | United States |
| 上場年 | nan |
| セクター | Capital Goods |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 8.65 | 8.15 | 8.35 | 8.53 | 101800.0 | 8.53 |
| 2021-02-12 | 8.21 | 7.42 | 7.51 | 8.11 | 84900.0 | 8.11 |
| 2021-02-11 | 8.18 | 7.2 | 8.03 | 7.54 | 119600.0 | 7.54 |
| 2021-02-10 | 8.66 | 7.92 | 8.59 | 7.98 | 102900.0 | 7.98 |
| 2021-02-09 | 8.81 | 8.01 | 8.67 | 8.49 | 155000.0 | 8.49 |
| 2021-02-08 | 8.8 | 8.15 | 8.2 | 8.68 | 119300.0 | 8.68 |
| 2021-02-05 | 8.13 | 7.44 | 7.52 | 7.99 | 112000.0 | 7.99 |
| 2021-02-04 | 7.65 | 7.05 | 7.39 | 7.36 | 120700.0 | 7.36 |
| 2021-02-03 | 7.39 | 6.95 | 7.0 | 7.25 | 109000.0 | 7.25 |
| 2021-02-02 | 6.94 | 6.53 | 6.76 | 6.89 | 110400.0 | 6.89 |
| 2021-02-01 | 6.79 | 6.31 | 6.48 | 6.66 | 135900.0 | 6.66 |
| 2021-01-29 | 6.64 | 6.28 | 6.64 | 6.48 | 49700.0 | 6.48 |
| 2021-01-28 | 6.59 | 6.23 | 6.37 | 6.51 | 60200.0 | 6.51 |
| 2021-01-27 | 6.53 | 6.06 | 6.5 | 6.26 | 90900.0 | 6.26 |
| 2021-01-26 | 6.75 | 6.44 | 6.7 | 6.65 | 79700.0 | 6.65 |
| 2021-01-25 | 6.87 | 6.31 | 6.78 | 6.64 | 84800.0 | 6.64 |
| 2021-01-22 | 6.97 | 6.63 | 6.75 | 6.92 | 71100.0 | 6.92 |
| 2021-01-21 | 6.92 | 6.76 | 6.83 | 6.88 | 31800.0 | 6.88 |
| 2021-01-20 | 7.08 | 6.8 | 6.93 | 6.85 | 52300.0 | 6.85 |
| 2021-01-19 | 7.0 | 6.77 | 6.97 | 6.91 | 79300.0 | 6.91 |
| 2021-01-15 | 7.13 | 6.71 | 7.11 | 6.81 | 91700.0 | 6.81 |
| 2021-01-14 | 7.34 | 6.84 | 6.91 | 7.18 | 122800.0 | 7.18 |
| 2021-01-13 | 7.4 | 6.6 | 7.4 | 6.82 | 175200.0 | 6.82 |
| 2021-01-12 | 7.64 | 7.2 | 7.3 | 7.37 | 117200.0 | 7.37 |
| 2021-01-11 | 7.74 | 7.11 | 7.11 | 7.34 | 195500.0 | 7.34 |
| 2021-01-08 | 7.23 | 6.85 | 7.22 | 7.11 | 191400.0 | 7.11 |
| 2021-01-07 | 7.25 | 6.59 | 6.75 | 7.2 | 261500.0 | 7.2 |
| 2021-01-06 | 6.54 | 6.0 | 6.04 | 6.51 | 128600.0 | 6.51 |
| 2021-01-05 | 6.12 | 5.68 | 5.68 | 5.97 | 168900.0 | 5.97 |
| 2021-01-04 | 5.76 | 5.45 | 5.65 | 5.65 | 80800.0 | 5.65 |
| 2020-12-31 | 5.56 | 5.34 | 5.47 | 5.48 | 86500.0 | 5.48 |
| 2020-12-30 | 5.71 | 5.42 | 5.55 | 5.48 | 103700.0 | 5.48 |
| 2020-12-29 | 5.73 | 5.38 | 5.73 | 5.55 | 100400.0 | 5.55 |
| 2020-12-28 | 5.95 | 5.64 | 5.95 | 5.69 | 89700.0 | 5.69 |
| 2020-12-24 | 5.98 | 5.76 | 5.95 | 5.82 | 72700.0 | 5.82 |
| 2020-12-23 | 6.08 | 5.89 | 5.98 | 5.96 | 71000.0 | 5.96 |
| 2020-12-22 | 6.16 | 5.89 | 5.9 | 5.89 | 108400.0 | 5.89 |
| 2020-12-21 | 6.13 | 5.9 | 5.94 | 5.99 | 151600.0 | 5.99 |
| 2020-12-18 | 6.81 | 5.83 | 6.52 | 5.83 | 334400.0 | 5.83 |
| 2020-12-17 | 6.44 | 5.67 | 5.71 | 6.37 | 337500.0 | 6.37 |
| 2020-12-16 | 5.76 | 5.33 | 5.76 | 5.33 | 89300.0 | 5.33 |
| 2020-12-15 | 5.7 | 5.4 | 5.54 | 5.69 | 125800.0 | 5.69 |
| 2020-12-14 | 5.93 | 5.4 | 5.8 | 5.6 | 135700.0 | 5.6 |
| 2020-12-11 | 6.2 | 5.55 | 6.14 | 5.78 | 128000.0 | 5.78 |
| 2020-12-10 | 6.46 | 5.96 | 6.28 | 6.11 | 142500.0 | 6.11 |
| 2020-12-09 | 6.39 | 5.73 | 6.11 | 6.21 | 227200.0 | 6.21 |
| 2020-12-08 | 5.99 | 5.34 | 5.42 | 5.92 | 189900.0 | 5.92 |
| 2020-12-07 | 5.51 | 4.67 | 4.72 | 5.46 | 256600.0 | 5.46 |
| 2020-12-04 | 4.68 | 4.39 | 4.4 | 4.67 | 55300.0 | 4.67 |
| 2020-12-03 | 4.44 | 4.19 | 4.27 | 4.36 | 50700.0 | 4.36 |
| 2020-12-02 | 4.25 | 4.05 | 4.09 | 4.19 | 38900.0 | 4.19 |
| 2020-12-01 | 4.35 | 4.03 | 4.33 | 4.1 | 77500.0 | 4.1 |
| 2020-11-30 | 4.34 | 4.22 | 4.34 | 4.25 | 59300.0 | 4.25 |
| 2020-11-27 | 4.33 | 4.17 | 4.3 | 4.31 | 27900.0 | 4.31 |
| 2020-11-25 | 4.57 | 4.28 | 4.36 | 4.36 | 110600.0 | 4.36 |
| 2020-11-24 | 4.33 | 4.06 | 4.11 | 4.29 | 93800.0 | 4.29 |
| 2020-11-23 | 4.12 | 3.9 | 4.0 | 4.02 | 81400.0 | 4.02 |
| 2020-11-20 | 4.17 | 3.97 | 4.17 | 4.04 | 68700.0 | 4.04 |
| 2020-11-19 | 4.16 | 3.89 | 4.12 | 4.13 | 124600.0 | 4.13 |
| 2020-11-18 | 4.15 | 3.96 | 4.05 | 4.12 | 53400.0 | 4.12 |
| 2020-11-17 | 4.21 | 3.88 | 4.07 | 4.04 | 98900.0 | 4.04 |
| 2020-11-16 | 4.31 | 4.05 | 4.13 | 4.23 | 112400.0 | 4.23 |
| 2020-11-13 | 4.15 | 3.99 | 4.14 | 4.05 | 50000.0 | 4.05 |
| 2020-11-12 | 4.15 | 3.97 | 4.05 | 4.09 | 48700.0 | 4.09 |
| 2020-11-11 | 4.22 | 3.99 | 4.21 | 4.05 | 31400.0 | 4.05 |
| 2020-11-10 | 4.22 | 3.97 | 3.97 | 4.16 | 66300.0 | 4.16 |
| 2020-11-09 | 4.15 | 3.84 | 4.05 | 3.97 | 111300.0 | 3.97 |
| 2020-11-06 | 4.29 | 3.93 | 4.15 | 3.96 | 48000.0 | 3.96 |
| 2020-11-05 | 4.35 | 3.89 | 3.89 | 4.19 | 138100.0 | 4.19 |
| 2020-11-04 | 4.11 | 3.8 | 4.03 | 3.85 | 79300.0 | 3.85 |
| 2020-11-03 | 4.23 | 3.99 | 4.14 | 4.03 | 81100.0 | 4.03 |
| 2020-11-02 | 4.37 | 3.91 | 4.35 | 4.02 | 160300.0 | 4.02 |
| 2020-10-30 | 4.63 | 4.26 | 4.49 | 4.35 | 68100.0 | 4.35 |
| 2020-10-29 | 4.7 | 4.39 | 4.39 | 4.5 | 74100.0 | 4.5 |
| 2020-10-28 | 4.79 | 4.4 | 4.76 | 4.4 | 152100.0 | 4.4 |
| 2020-10-27 | 5.1 | 4.75 | 4.97 | 4.89 | 134200.0 | 4.89 |
| 2020-10-26 | 5.2 | 4.62 | 5.02 | 4.88 | 408300.0 | 4.88 |
| 2020-10-23 | 5.23 | 4.46 | 4.55 | 4.91 | 213000.0 | 4.91 |
| 2020-10-22 | 4.54 | 4.33 | 4.34 | 4.45 | 109900.0 | 4.45 |
| 2020-10-21 | 4.52 | 4.22 | 4.3 | 4.42 | 97900.0 | 4.42 |
| 2020-10-20 | 4.52 | 4.26 | 4.5 | 4.3 | 271100.0 | 4.3 |
| 2020-10-19 | 4.77 | 4.38 | 4.6 | 4.48 | 375900.0 | 4.48 |
| 2020-10-16 | 4.55 | 4.26 | 4.5 | 4.5 | 132200.0 | 4.5 |
| 2020-10-15 | 4.56 | 4.11 | 4.2 | 4.47 | 365900.0 | 4.47 |
| 2020-10-14 | 4.23 | 3.8 | 3.81 | 4.19 | 159000.0 | 4.19 |
| 2020-10-13 | 3.89 | 3.54 | 3.54 | 3.81 | 136700.0 | 3.81 |
| 2020-10-12 | 3.85 | 3.61 | 3.63 | 3.61 | 54300.0 | 3.61 |
| 2020-10-09 | 3.88 | 3.62 | 3.75 | 3.62 | 74600.0 | 3.62 |
| 2020-10-08 | 3.86 | 3.61 | 3.8 | 3.76 | 119100.0 | 3.76 |
| 2020-10-07 | 3.95 | 3.53 | 3.55 | 3.84 | 254000.0 | 3.84 |
| 2020-10-06 | 3.76 | 3.49 | 3.68 | 3.52 | 60700.0 | 3.52 |
| 2020-10-05 | 3.95 | 3.61 | 3.69 | 3.7 | 86900.0 | 3.7 |
| 2020-10-02 | 3.75 | 3.44 | 3.45 | 3.63 | 138300.0 | 3.63 |
| 2020-10-01 | 3.5 | 3.27 | 3.29 | 3.36 | 54500.0 | 3.36 |
| 2020-09-30 | 3.64 | 3.29 | 3.48 | 3.29 | 125200.0 | 3.29 |
| 2020-09-29 | 3.69 | 3.41 | 3.42 | 3.49 | 150100.0 | 3.49 |
| 2020-09-28 | 3.69 | 3.38 | 3.56 | 3.48 | 159400.0 | 3.48 |
| 2020-09-25 | 3.61 | 3.25 | 3.31 | 3.54 | 289800.0 | 3.54 |
| 2020-09-24 | 3.46 | 3.15 | 3.15 | 3.38 | 119300.0 | 3.38 |
| 2020-09-23 | 3.3 | 3.07 | 3.08 | 3.15 | 91300.0 | 3.15 |
| 2020-09-22 | 3.13 | 2.95 | 2.95 | 3.13 | 61200.0 | 3.13 |
| 2020-09-21 | 3.17 | 2.96 | 3.11 | 2.98 | 115800.0 | 2.98 |
| 2020-09-18 | 3.33 | 3.13 | 3.22 | 3.17 | 126700.0 | 3.17 |
| 2020-09-17 | 3.3 | 3.16 | 3.18 | 3.26 | 58300.0 | 3.26 |
| 2020-09-16 | 3.39 | 3.21 | 3.26 | 3.26 | 61700.0 | 3.26 |
| 2020-09-15 | 3.41 | 3.21 | 3.32 | 3.26 | 88900.0 | 3.26 |
| 2020-09-14 | 3.45 | 3.26 | 3.35 | 3.32 | 46900.0 | 3.32 |
| 2020-09-11 | 3.44 | 3.28 | 3.29 | 3.35 | 32600.0 | 3.35 |
| 2020-09-10 | 3.46 | 3.3 | 3.46 | 3.33 | 63800.0 | 3.33 |
| 2020-09-09 | 3.53 | 3.4 | 3.47 | 3.44 | 49200.0 | 3.44 |
| 2020-09-08 | 3.57 | 3.45 | 3.51 | 3.47 | 63400.0 | 3.47 |
| 2020-09-04 | 3.69 | 3.47 | 3.57 | 3.59 | 71700.0 | 3.59 |
| 2020-09-03 | 3.63 | 3.35 | 3.45 | 3.63 | 67200.0 | 3.63 |
| 2020-09-02 | 3.65 | 3.42 | 3.63 | 3.52 | 80500.0 | 3.52 |
| 2020-09-01 | 3.79 | 3.36 | 3.41 | 3.68 | 75900.0 | 3.68 |
| 2020-08-31 | 3.64 | 3.38 | 3.52 | 3.46 | 54100.0 | 3.46 |
| 2020-08-28 | 3.54 | 3.28 | 3.28 | 3.51 | 84100.0 | 3.51 |
| 2020-08-27 | 3.35 | 3.13 | 3.13 | 3.33 | 71800.0 | 3.33 |
| 2020-08-26 | 3.43 | 3.1 | 3.39 | 3.17 | 117800.0 | 3.17 |
| 2020-08-25 | 3.58 | 3.38 | 3.45 | 3.44 | 29500.0 | 3.44 |
| 2020-08-24 | 3.8 | 3.39 | 3.76 | 3.45 | 113800.0 | 3.45 |
| 2020-08-21 | 3.92 | 3.66 | 3.89 | 3.81 | 46200.0 | 3.81 |
| 2020-08-20 | 4.06 | 3.8 | 3.86 | 3.9 | 23400.0 | 3.9 |
| 2020-08-19 | 4.18 | 3.9 | 4.09 | 3.9 | 130400.0 | 3.9 |
| 2020-08-18 | 4.31 | 3.39 | 3.39 | 4.25 | 311300.0 | 4.25 |
| 2020-08-17 | 3.5 | 3.2 | 3.2 | 3.47 | 244000.0 | 3.47 |
| 2020-08-14 | 3.26 | 2.91 | 3.0 | 3.2 | 190600.0 | 3.2 |
| 2020-08-13 | 3.26 | 2.82 | 3.0 | 3.07 | 583800.0 | 3.07 |
| 2020-08-12 | 3.3 | 2.95 | 3.17 | 2.98 | 139100.0 | 2.98 |
| 2020-08-11 | 3.32 | 2.97 | 2.97 | 3.17 | 183400.0 | 3.17 |
| 2020-08-10 | 3.12 | 2.91 | 2.91 | 3.0 | 57700.0 | 3.0 |
| 2020-08-07 | 3.05 | 2.92 | 2.99 | 2.95 | 56200.0 | 2.95 |
| 2020-08-06 | 3.16 | 2.9 | 2.9 | 2.99 | 138300.0 | 2.99 |
| 2020-08-05 | 2.96 | 2.7 | 2.84 | 2.92 | 310900.0 | 2.92 |
| 2020-08-04 | 2.93 | 2.83 | 2.87 | 2.88 | 79300.0 | 2.88 |
| 2020-08-03 | 2.97 | 2.84 | 2.9 | 2.87 | 82600.0 | 2.87 |
| 2020-07-31 | 3.03 | 2.87 | 2.99 | 2.93 | 77000.0 | 2.93 |
| 2020-07-30 | 3.03 | 2.89 | 2.92 | 2.96 | 72300.0 | 2.96 |
| 2020-07-29 | 3.03 | 2.83 | 2.9 | 2.89 | 65400.0 | 2.89 |
| 2020-07-28 | 3.0 | 2.9 | 2.94 | 2.91 | 87100.0 | 2.91 |
| 2020-07-27 | 2.98 | 2.83 | 2.89 | 2.9 | 114000.0 | 2.9 |
| 2020-07-24 | 2.91 | 2.78 | 2.91 | 2.89 | 51400.0 | 2.89 |
| 2020-07-23 | 2.92 | 2.82 | 2.89 | 2.84 | 56000.0 | 2.84 |
| 2020-07-22 | 2.97 | 2.83 | 2.91 | 2.85 | 89600.0 | 2.85 |
| 2020-07-21 | 2.99 | 2.82 | 2.85 | 2.95 | 71900.0 | 2.95 |
| 2020-07-20 | 2.98 | 2.85 | 2.96 | 2.86 | 66700.0 | 2.86 |
| 2020-07-17 | 3.05 | 2.94 | 2.95 | 3.0 | 44400.0 | 3.0 |
| 2020-07-16 | 3.14 | 2.99 | 3.09 | 3.0 | 118900.0 | 3.0 |
| 2020-07-15 | 3.14 | 2.92 | 2.94 | 3.09 | 57200.0 | 3.09 |
| 2020-07-14 | 2.98 | 2.79 | 2.86 | 2.89 | 73600.0 | 2.89 |
| 2020-07-13 | 3.14 | 2.79 | 3.03 | 2.8 | 89600.0 | 2.8 |
| 2020-07-10 | 3.16 | 2.95 | 2.95 | 3.03 | 71300.0 | 3.03 |
| 2020-07-09 | 3.21 | 2.98 | 3.15 | 2.99 | 91500.0 | 2.99 |
| 2020-07-08 | 3.19 | 2.95 | 3.07 | 3.15 | 94700.0 | 3.15 |
| 2020-07-07 | 3.18 | 2.97 | 3.08 | 3.02 | 49600.0 | 3.02 |
| 2020-07-06 | 3.26 | 3.06 | 3.24 | 3.16 | 93600.0 | 3.16 |
| 2020-07-02 | 3.09 | 2.82 | 2.84 | 3.09 | 102800.0 | 3.09 |
| 2020-07-01 | 3.07 | 2.82 | 3.07 | 2.84 | 91200.0 | 2.84 |
| 2020-06-30 | 3.15 | 2.87 | 2.87 | 3.07 | 485800.0 | 3.07 |
| 2020-06-29 | 3.25 | 2.85 | 3.18 | 2.87 | 131300.0 | 2.87 |
| 2020-06-26 | 3.06 | 2.79 | 2.92 | 3.06 | 122200.0 | 3.06 |
| 2020-06-25 | 3.05 | 2.82 | 2.94 | 2.89 | 128800.0 | 2.89 |
| 2020-06-24 | 3.04 | 2.87 | 2.98 | 2.96 | 88600.0 | 2.96 |
| 2020-06-23 | 3.25 | 3.0 | 3.25 | 3.02 | 72400.0 | 3.02 |
| 2020-06-22 | 3.41 | 3.2 | 3.38 | 3.21 | 29600.0 | 3.21 |
| 2020-06-19 | 3.86 | 3.23 | 3.86 | 3.26 | 109500.0 | 3.26 |
| 2020-06-18 | 3.83 | 3.59 | 3.71 | 3.8 | 89500.0 | 3.8 |
| 2020-06-17 | 3.75 | 3.41 | 3.42 | 3.71 | 51200.0 | 3.71 |
| 2020-06-16 | 3.75 | 3.42 | 3.49 | 3.47 | 72700.0 | 3.47 |
| 2020-06-15 | 3.38 | 3.12 | 3.17 | 3.33 | 40200.0 | 3.33 |
| 2020-06-12 | 3.27 | 3.07 | 3.25 | 3.17 | 48100.0 | 3.17 |
| 2020-06-11 | 3.27 | 3.0 | 3.04 | 3.19 | 96900.0 | 3.19 |
| 2020-06-10 | 3.3 | 3.08 | 3.1 | 3.19 | 54100.0 | 3.19 |
| 2020-06-09 | 3.21 | 3.07 | 3.1 | 3.18 | 31700.0 | 3.18 |
| 2020-06-08 | 3.22 | 3.06 | 3.11 | 3.1 | 42200.0 | 3.1 |
| 2020-06-05 | 3.27 | 3.07 | 3.22 | 3.07 | 37900.0 | 3.07 |
| 2020-06-04 | 3.28 | 3.09 | 3.09 | 3.19 | 81600.0 | 3.19 |
| 2020-06-03 | 3.21 | 3.03 | 3.17 | 3.17 | 221100.0 | 3.17 |
| 2020-06-02 | 3.37 | 3.15 | 3.15 | 3.23 | 91300.0 | 3.23 |
| 2020-06-01 | 3.24 | 3.1 | 3.2 | 3.19 | 96100.0 | 3.19 |
| 2020-05-29 | 3.29 | 3.1 | 3.22 | 3.29 | 26200.0 | 3.29 |
| 2020-05-28 | 3.35 | 3.17 | 3.35 | 3.22 | 68400.0 | 3.22 |
| 2020-05-27 | 3.34 | 3.25 | 3.28 | 3.32 | 22000.0 | 3.32 |
| 2020-05-26 | 3.34 | 3.22 | 3.28 | 3.23 | 58400.0 | 3.23 |
| 2020-05-22 | 3.28 | 3.14 | 3.2 | 3.28 | 58000.0 | 3.28 |
| 2020-05-21 | 3.31 | 3.0 | 3.0 | 3.19 | 83700.0 | 3.19 |
| 2020-05-20 | 3.16 | 2.95 | 3.11 | 3.04 | 83600.0 | 3.04 |
| 2020-05-19 | 3.15 | 3.05 | 3.07 | 3.06 | 62600.0 | 3.06 |
| 2020-05-18 | 3.25 | 3.09 | 3.13 | 3.13 | 75500.0 | 3.13 |
| 2020-05-15 | 3.19 | 3.07 | 3.16 | 3.13 | 26100.0 | 3.13 |
| 2020-05-14 | 3.35 | 3.14 | 3.25 | 3.2 | 49900.0 | 3.2 |
| 2020-05-13 | 3.38 | 3.18 | 3.32 | 3.34 | 115200.0 | 3.34 |
| 2020-05-12 | 3.55 | 3.12 | 3.34 | 3.31 | 192800.0 | 3.31 |
| 2020-05-11 | 3.18 | 2.8 | 3.04 | 3.05 | 214400.0 | 3.05 |
| 2020-05-08 | 3.17 | 3.01 | 3.08 | 3.05 | 66300.0 | 3.05 |
| 2020-05-07 | 3.18 | 3.0 | 3.1 | 3.08 | 52700.0 | 3.08 |
| 2020-05-06 | 3.49 | 3.1 | 3.37 | 3.19 | 119600.0 | 3.19 |
| 2020-05-05 | 3.62 | 3.11 | 3.55 | 3.26 | 170400.0 | 3.26 |
| 2020-05-04 | 3.54 | 3.2 | 3.25 | 3.52 | 44200.0 | 3.52 |
| 2020-05-01 | 3.82 | 3.15 | 3.75 | 3.31 | 73000.0 | 3.31 |
| 2020-04-30 | 3.94 | 3.73 | 3.94 | 3.74 | 66200.0 | 3.74 |
| 2020-04-29 | 4.2 | 3.59 | 3.59 | 3.73 | 120400.0 | 3.73 |
| 2020-04-28 | 4.5 | 3.42 | 4.4 | 3.6 | 149000.0 | 3.6 |
| 2020-04-27 | 4.35 | 4.09 | 4.09 | 4.32 | 237000.0 | 4.32 |
| 2020-04-24 | 4.03 | 3.81 | 3.9 | 3.98 | 182000.0 | 3.98 |
| 2020-04-23 | 3.85 | 3.6 | 3.61 | 3.78 | 78500.0 | 3.78 |
| 2020-04-22 | 3.59 | 3.31 | 3.36 | 3.56 | 93000.0 | 3.56 |
| 2020-04-21 | 3.68 | 3.14 | 3.18 | 3.36 | 134300.0 | 3.36 |
| 2020-04-20 | 3.24 | 3.08 | 3.1 | 3.18 | 47100.0 | 3.18 |
| 2020-04-17 | 3.18 | 3.01 | 3.02 | 3.17 | 72500.0 | 3.17 |
| 2020-04-16 | 3.07 | 2.91 | 2.91 | 3.01 | 50800.0 | 3.01 |
| 2020-04-15 | 3.03 | 2.79 | 2.79 | 2.98 | 58900.0 | 2.98 |
| 2020-04-14 | 3.0 | 2.8 | 2.99 | 2.98 | 137900.0 | 2.98 |
| 2020-04-13 | 2.96 | 2.8 | 2.92 | 2.94 | 177300.0 | 2.94 |
| 2020-04-09 | 2.98 | 2.75 | 2.92 | 2.88 | 124100.0 | 2.88 |
| 2020-04-08 | 2.98 | 2.81 | 2.93 | 2.86 | 119100.0 | 2.86 |
| 2020-04-07 | 2.94 | 2.68 | 2.82 | 2.81 | 158700.0 | 2.81 |
| 2020-04-06 | 3.25 | 2.44 | 3.04 | 2.59 | 155900.0 | 2.59 |
| 2020-04-03 | 3.26 | 2.8 | 3.26 | 2.85 | 125300.0 | 2.85 |
| 2020-04-02 | 3.3 | 2.47 | 2.5 | 3.25 | 259600.0 | 3.25 |
| 2020-04-01 | 2.46 | 2.29 | 2.45 | 2.41 | 26700.0 | 2.41 |
| 2020-03-31 | 2.78 | 2.4 | 2.42 | 2.5 | 56500.0 | 2.5 |
| 2020-03-30 | 2.74 | 2.3 | 2.74 | 2.4 | 42700.0 | 2.4 |
| 2020-03-27 | 2.8 | 2.62 | 2.73 | 2.62 | 75200.0 | 2.62 |
| 2020-03-26 | 2.69 | 2.29 | 2.29 | 2.65 | 85900.0 | 2.65 |
| 2020-03-25 | 2.42 | 2.16 | 2.4 | 2.29 | 60800.0 | 2.29 |
| 2020-03-24 | 2.43 | 2.03 | 2.03 | 2.42 | 299000.0 | 2.42 |
| 2020-03-23 | 2.08 | 1.95 | 2.08 | 1.99 | 272100.0 | 1.99 |
| 2020-03-20 | 2.25 | 1.94 | 2.25 | 1.94 | 99200.0 | 1.94 |
| 2020-03-19 | 2.38 | 2.09 | 2.38 | 2.17 | 41600.0 | 2.17 |
| 2020-03-18 | 2.47 | 2.2 | 2.47 | 2.21 | 16100.0 | 2.21 |
| 2020-03-17 | 2.49 | 2.08 | 2.08 | 2.46 | 30500.0 | 2.46 |
| 2020-03-16 | 2.8 | 2.15 | 2.8 | 2.15 | 28500.0 | 2.15 |
| 2020-03-13 | 3.2 | 2.45 | 3.2 | 2.85 | 164400.0 | 2.85 |
| 2020-03-12 | 3.2 | 2.19 | 2.2 | 3.2 | 92400.0 | 3.2 |
| 2020-03-11 | 2.52 | 2.28 | 2.52 | 2.36 | 101100.0 | 2.36 |
| 2020-03-10 | 2.58 | 2.45 | 2.57 | 2.54 | 24600.0 | 2.54 |
| 2020-03-09 | 2.56 | 2.44 | 2.5 | 2.47 | 38200.0 | 2.47 |
| 2020-03-06 | 2.71 | 2.61 | 2.62 | 2.66 | 13400.0 | 2.66 |
| 2020-03-05 | 2.73 | 2.5 | 2.73 | 2.6 | 28800.0 | 2.6 |
| 2020-03-04 | 2.88 | 2.71 | 2.85 | 2.71 | 10700.0 | 2.71 |
| 2020-03-03 | 2.84 | 2.63 | 2.82 | 2.78 | 18200.0 | 2.78 |
| 2020-03-02 | 2.82 | 2.65 | 2.65 | 2.77 | 11900.0 | 2.77 |
| 2020-02-28 | 2.73 | 2.6 | 2.66 | 2.73 | 8000.0 | 2.73 |
| 2020-02-27 | 2.77 | 2.6 | 2.67 | 2.75 | 10400.0 | 2.75 |
| 2020-02-26 | 2.78 | 2.64 | 2.72 | 2.67 | 6900.0 | 2.67 |
| 2020-02-25 | 2.81 | 2.65 | 2.75 | 2.65 | 28800.0 | 2.65 |
| 2020-02-24 | 2.9 | 2.77 | 2.9 | 2.78 | 31200.0 | 2.78 |
| 2020-02-21 | 3.02 | 2.89 | 2.96 | 2.94 | 42500.0 | 2.94 |
| 2020-02-20 | 3.02 | 2.9 | 2.96 | 3.0 | 75700.0 | 3.0 |
| 2020-02-19 | 3.04 | 2.87 | 2.87 | 3.03 | 40100.0 | 3.03 |
| 2020-02-18 | 3.0 | 2.84 | 3.0 | 2.98 | 55500.0 | 2.98 |