| 名前 | BBQ Holdings Inc. Common Stock |
| ティッカー | BBQ |
| 国 | United States |
| 上場年 | nan |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 6.45 | 6.31 | 6.43 | 6.36 | 8100.0 | 6.36 |
| 2021-02-12 | 6.28 | 6.11 | 6.26 | 6.15 | 4100.0 | 6.15 |
| 2021-02-11 | 6.5 | 6.16 | 6.35 | 6.26 | 17500.0 | 6.26 |
| 2021-02-10 | 6.5 | 6.01 | 6.22 | 6.38 | 27900.0 | 6.38 |
| 2021-02-09 | 6.45 | 5.94 | 5.97 | 6.45 | 19300.0 | 6.45 |
| 2021-02-08 | 6.16 | 5.91 | 6.16 | 6.15 | 8100.0 | 6.15 |
| 2021-02-05 | 6.21 | 6.01 | 6.13 | 6.05 | 9500.0 | 6.05 |
| 2021-02-04 | 6.15 | 5.85 | 6.03 | 6.15 | 8400.0 | 6.15 |
| 2021-02-03 | 6.16 | 5.61 | 5.91 | 5.9 | 59800.0 | 5.9 |
| 2021-02-02 | 6.22 | 5.27 | 6.22 | 5.75 | 46600.0 | 5.75 |
| 2021-02-01 | 6.62 | 5.7 | 6.57 | 5.95 | 40400.0 | 5.95 |
| 2021-01-29 | 6.64 | 6.25 | 6.36 | 6.41 | 12300.0 | 6.41 |
| 2021-01-28 | 6.67 | 6.12 | 6.48 | 6.5 | 24600.0 | 6.5 |
| 2021-01-27 | 6.48 | 6.0 | 6.23 | 6.36 | 28900.0 | 6.36 |
| 2021-01-26 | 6.44 | 5.88 | 5.88 | 6.31 | 23800.0 | 6.31 |
| 2021-01-25 | 6.5 | 5.47 | 6.17 | 6.0 | 23400.0 | 6.0 |
| 2021-01-22 | 6.18 | 5.89 | 5.93 | 6.14 | 35200.0 | 6.14 |
| 2021-01-21 | 6.08 | 5.72 | 5.75 | 5.84 | 32300.0 | 5.84 |
| 2021-01-20 | 5.85 | 5.46 | 5.46 | 5.72 | 30300.0 | 5.72 |
| 2021-01-19 | 5.49 | 5.25 | 5.25 | 5.4 | 18900.0 | 5.4 |
| 2021-01-15 | 5.24 | 5.18 | 5.18 | 5.24 | 3600.0 | 5.24 |
| 2021-01-14 | 5.25 | 5.08 | 5.23 | 5.15 | 15300.0 | 5.15 |
| 2021-01-13 | 5.23 | 5.11 | 5.23 | 5.11 | 3100.0 | 5.11 |
| 2021-01-12 | 5.22 | 5.04 | 5.22 | 5.09 | 9200.0 | 5.09 |
| 2021-01-11 | 5.22 | 5.05 | 5.22 | 5.22 | 4300.0 | 5.22 |
| 2021-01-08 | 5.23 | 5.0 | 5.0 | 5.15 | 7900.0 | 5.15 |
| 2021-01-07 | 5.21 | 4.82 | 4.82 | 5.05 | 2100.0 | 5.05 |
| 2021-01-06 | 5.24 | 4.84 | 5.1 | 4.84 | 15700.0 | 4.84 |
| 2021-01-05 | 5.2 | 4.81 | 4.84 | 5.03 | 41800.0 | 5.03 |
| 2021-01-04 | 4.94 | 4.77 | 4.94 | 4.9 | 4300.0 | 4.9 |
| 2020-12-31 | 4.95 | 4.8 | 4.82 | 4.88 | 6900.0 | 4.88 |
| 2020-12-30 | 4.93 | 4.71 | 4.87 | 4.73 | 5000.0 | 4.73 |
| 2020-12-29 | 4.88 | 4.68 | 4.68 | 4.8 | 23000.0 | 4.8 |
| 2020-12-28 | 4.95 | 4.72 | 4.95 | 4.74 | 13600.0 | 4.74 |
| 2020-12-24 | 4.9 | 4.55 | 4.7 | 4.88 | 11000.0 | 4.88 |
| 2020-12-23 | 4.82 | 4.55 | 4.7 | 4.63 | 6900.0 | 4.63 |
| 2020-12-22 | 4.81 | 4.6 | 4.65 | 4.79 | 3000.0 | 4.79 |
| 2020-12-21 | 4.86 | 4.5 | 4.86 | 4.7 | 10900.0 | 4.7 |
| 2020-12-18 | 5.03 | 4.74 | 4.93 | 4.74 | 9800.0 | 4.74 |
| 2020-12-17 | 5.03 | 4.68 | 4.96 | 4.91 | 19800.0 | 4.91 |
| 2020-12-16 | 5.09 | 4.79 | 4.93 | 4.95 | 65000.0 | 4.95 |
| 2020-12-15 | 4.89 | 4.54 | 4.54 | 4.88 | 9000.0 | 4.88 |
| 2020-12-14 | 4.92 | 4.56 | 4.84 | 4.79 | 9300.0 | 4.79 |
| 2020-12-11 | 4.89 | 4.73 | 4.77 | 4.77 | 6000.0 | 4.77 |
| 2020-12-10 | 4.91 | 4.59 | 4.91 | 4.9 | 7100.0 | 4.9 |
| 2020-12-09 | 5.0 | 4.53 | 4.55 | 4.83 | 40000.0 | 4.83 |
| 2020-12-08 | 4.63 | 4.29 | 4.53 | 4.63 | 20100.0 | 4.63 |
| 2020-12-07 | 4.52 | 4.38 | 4.5 | 4.48 | 5500.0 | 4.48 |
| 2020-12-04 | 4.64 | 4.4 | 4.57 | 4.4 | 23200.0 | 4.4 |
| 2020-12-03 | 4.64 | 4.37 | 4.64 | 4.55 | 14900.0 | 4.55 |
| 2020-12-02 | 4.63 | 4.31 | 4.35 | 4.63 | 11100.0 | 4.63 |
| 2020-12-01 | 4.67 | 4.4 | 4.67 | 4.43 | 5700.0 | 4.43 |
| 2020-11-30 | 4.69 | 4.37 | 4.69 | 4.55 | 22100.0 | 4.55 |
| 2020-11-27 | 4.67 | 4.53 | 4.65 | 4.55 | 1600.0 | 4.55 |
| 2020-11-25 | 4.82 | 4.51 | 4.63 | 4.61 | 10000.0 | 4.61 |
| 2020-11-24 | 4.87 | 4.65 | 4.68 | 4.65 | 7500.0 | 4.65 |
| 2020-11-23 | 4.86 | 4.65 | 4.71 | 4.73 | 11600.0 | 4.73 |
| 2020-11-20 | 4.79 | 4.62 | 4.71 | 4.79 | 4000.0 | 4.79 |
| 2020-11-19 | 4.8 | 4.65 | 4.65 | 4.72 | 1400.0 | 4.72 |
| 2020-11-18 | 4.95 | 4.55 | 4.86 | 4.73 | 14900.0 | 4.73 |
| 2020-11-17 | 4.85 | 4.66 | 4.66 | 4.67 | 3800.0 | 4.67 |
| 2020-11-16 | 4.78 | 4.56 | 4.62 | 4.57 | 10400.0 | 4.57 |
| 2020-11-13 | 4.73 | 4.51 | 4.61 | 4.63 | 8300.0 | 4.63 |
| 2020-11-12 | 4.56 | 4.45 | 4.45 | 4.53 | 1800.0 | 4.53 |
| 2020-11-11 | 4.96 | 4.48 | 4.83 | 4.56 | 30900.0 | 4.56 |
| 2020-11-10 | 4.99 | 4.68 | 4.99 | 4.71 | 48200.0 | 4.71 |
| 2020-11-09 | 4.99 | 4.43 | 4.43 | 4.93 | 40600.0 | 4.93 |
| 2020-11-06 | 4.51 | 4.23 | 4.5 | 4.47 | 9200.0 | 4.47 |
| 2020-11-05 | 4.57 | 4.37 | 4.57 | 4.52 | 9900.0 | 4.52 |
| 2020-11-04 | 4.55 | 4.12 | 4.12 | 4.55 | 4100.0 | 4.55 |
| 2020-11-03 | 4.52 | 4.27 | 4.52 | 4.39 | 16500.0 | 4.39 |
| 2020-11-02 | 4.59 | 4.26 | 4.5 | 4.48 | 10700.0 | 4.48 |
| 2020-10-30 | 4.63 | 4.01 | 4.22 | 4.2 | 20900.0 | 4.2 |
| 2020-10-29 | 4.39 | 4.27 | 4.37 | 4.29 | 7200.0 | 4.29 |
| 2020-10-28 | 4.4 | 3.93 | 4.08 | 4.4 | 20400.0 | 4.4 |
| 2020-10-27 | 4.24 | 4.1 | 4.23 | 4.18 | 4200.0 | 4.18 |
| 2020-10-26 | 4.26 | 4.05 | 4.26 | 4.09 | 9600.0 | 4.09 |
| 2020-10-23 | 4.2 | 4.15 | 4.2 | 4.15 | 600.0 | 4.15 |
| 2020-10-22 | 4.27 | 4.09 | 4.17 | 4.15 | 7000.0 | 4.15 |
| 2020-10-21 | 4.25 | 4.06 | 4.07 | 4.21 | 5400.0 | 4.21 |
| 2020-10-20 | 4.28 | 4.07 | 4.25 | 4.11 | 4900.0 | 4.11 |
| 2020-10-19 | 4.43 | 4.04 | 4.43 | 4.28 | 15800.0 | 4.28 |
| 2020-10-16 | 4.38 | 4.07 | 4.31 | 4.33 | 5400.0 | 4.33 |
| 2020-10-15 | 4.39 | 4.05 | 4.39 | 4.31 | 4200.0 | 4.31 |
| 2020-10-14 | 4.36 | 4.05 | 4.2 | 4.24 | 8300.0 | 4.24 |
| 2020-10-13 | 4.24 | 4.1 | 4.2 | 4.1 | 7200.0 | 4.1 |
| 2020-10-12 | 4.62 | 3.94 | 3.94 | 4.28 | 24200.0 | 4.28 |
| 2020-10-09 | 4.3 | 3.75 | 4.25 | 4.03 | 58900.0 | 4.03 |
| 2020-10-08 | 4.74 | 3.59 | 3.59 | 4.15 | 366600.0 | 4.15 |
| 2020-10-07 | 3.89 | 3.46 | 3.46 | 3.72 | 8700.0 | 3.72 |
| 2020-10-06 | 3.62 | 3.36 | 3.4 | 3.53 | 17300.0 | 3.53 |
| 2020-10-05 | 3.46 | 3.25 | 3.25 | 3.39 | 25800.0 | 3.39 |
| 2020-10-02 | 3.32 | 3.18 | 3.29 | 3.25 | 18000.0 | 3.25 |
| 2020-10-01 | 3.46 | 3.28 | 3.36 | 3.34 | 8500.0 | 3.34 |
| 2020-09-30 | 3.39 | 3.21 | 3.39 | 3.31 | 8100.0 | 3.31 |
| 2020-09-29 | 3.5 | 3.22 | 3.37 | 3.36 | 27100.0 | 3.36 |
| 2020-09-28 | 3.41 | 3.27 | 3.27 | 3.39 | 6800.0 | 3.39 |
| 2020-09-25 | 3.33 | 3.11 | 3.3 | 3.27 | 16700.0 | 3.27 |
| 2020-09-24 | 3.46 | 3.16 | 3.24 | 3.16 | 26700.0 | 3.16 |
| 2020-09-23 | 3.61 | 3.17 | 3.58 | 3.25 | 63400.0 | 3.25 |
| 2020-09-22 | 3.7 | 3.5 | 3.5 | 3.63 | 42100.0 | 3.63 |
| 2020-09-21 | 4.15 | 3.29 | 4.15 | 3.51 | 179000.0 | 3.51 |
| 2020-09-18 | 4.8 | 4.22 | 4.67 | 4.23 | 59500.0 | 4.23 |
| 2020-09-17 | 5.2 | 4.71 | 5.15 | 4.71 | 27100.0 | 4.71 |
| 2020-09-16 | 5.24 | 4.77 | 4.82 | 5.0 | 92300.0 | 5.0 |
| 2020-09-15 | 4.92 | 4.56 | 4.7 | 4.87 | 20100.0 | 4.87 |
| 2020-09-14 | 4.88 | 4.6 | 4.78 | 4.78 | 45600.0 | 4.78 |
| 2020-09-11 | 4.87 | 4.5 | 4.6 | 4.69 | 12300.0 | 4.69 |
| 2020-09-10 | 4.94 | 4.61 | 4.94 | 4.67 | 23200.0 | 4.67 |
| 2020-09-09 | 4.89 | 4.46 | 4.46 | 4.88 | 80600.0 | 4.88 |
| 2020-09-08 | 4.77 | 4.35 | 4.42 | 4.52 | 85500.0 | 4.52 |
| 2020-09-04 | 4.66 | 4.23 | 4.52 | 4.36 | 41700.0 | 4.36 |
| 2020-09-03 | 4.8 | 4.21 | 4.21 | 4.35 | 73900.0 | 4.35 |
| 2020-09-02 | 4.7 | 4.3 | 4.31 | 4.3 | 12200.0 | 4.3 |
| 2020-09-01 | 4.48 | 4.23 | 4.23 | 4.3 | 23100.0 | 4.3 |
| 2020-08-31 | 4.66 | 4.31 | 4.49 | 4.32 | 38500.0 | 4.32 |
| 2020-08-28 | 4.89 | 4.26 | 4.29 | 4.7 | 182900.0 | 4.7 |
| 2020-08-27 | 4.5 | 4.15 | 4.18 | 4.26 | 54900.0 | 4.26 |
| 2020-08-26 | 4.8 | 4.14 | 4.5 | 4.35 | 84900.0 | 4.35 |
| 2020-08-25 | 4.8 | 4.5 | 4.55 | 4.56 | 68800.0 | 4.56 |
| 2020-08-24 | 5.15 | 4.52 | 4.7 | 4.74 | 133900.0 | 4.74 |
| 2020-08-21 | 4.89 | 4.21 | 4.4 | 4.62 | 520800.0 | 4.62 |
| 2020-08-20 | 4.7 | 3.3 | 3.3 | 4.7 | 183000.0 | 4.7 |
| 2020-08-19 | 3.63 | 3.0 | 3.14 | 3.38 | 326500.0 | 3.38 |
| 2020-08-18 | 3.18 | 3.0 | 3.17 | 3.1 | 20000.0 | 3.1 |
| 2020-08-17 | 3.2 | 3.01 | 3.16 | 3.13 | 8000.0 | 3.13 |
| 2020-08-14 | 3.2 | 3.03 | 3.13 | 3.15 | 5200.0 | 3.15 |
| 2020-08-13 | 3.26 | 3.0 | 3.19 | 3.05 | 15300.0 | 3.05 |
| 2020-08-12 | 3.2 | 3.14 | 3.2 | 3.19 | 4400.0 | 3.19 |
| 2020-08-11 | 3.2 | 3.14 | 3.15 | 3.16 | 11700.0 | 3.16 |
| 2020-08-10 | 3.23 | 3.12 | 3.18 | 3.15 | 11400.0 | 3.15 |
| 2020-08-07 | 3.21 | 3.13 | 3.21 | 3.19 | 9900.0 | 3.19 |
| 2020-08-06 | 3.21 | 3.07 | 3.09 | 3.13 | 10100.0 | 3.13 |
| 2020-08-05 | 3.19 | 2.99 | 3.0 | 3.07 | 12000.0 | 3.07 |
| 2020-08-04 | 3.0 | 2.92 | 3.0 | 2.96 | 2000.0 | 2.96 |
| 2020-08-03 | 3.05 | 2.94 | 2.94 | 3.01 | 2700.0 | 3.01 |
| 2020-07-31 | 3.19 | 3.0 | 3.19 | 3.0 | 23800.0 | 3.0 |
| 2020-07-30 | 3.23 | 3.03 | 3.17 | 3.11 | 3200.0 | 3.11 |
| 2020-07-29 | 3.23 | 3.18 | 3.18 | 3.22 | 2500.0 | 3.22 |
| 2020-07-28 | 3.22 | 3.2 | 3.22 | 3.2 | 300.0 | 3.2 |
| 2020-07-27 | 3.25 | 3.15 | 3.2 | 3.15 | 2300.0 | 3.15 |
| 2020-07-24 | 3.25 | 3.2 | 3.2 | 3.23 | 2700.0 | 3.23 |
| 2020-07-23 | 3.25 | 3.13 | 3.2 | 3.14 | 3000.0 | 3.14 |
| 2020-07-22 | 3.21 | 3.13 | 3.15 | 3.21 | 3100.0 | 3.21 |
| 2020-07-21 | 3.29 | 3.17 | 3.22 | 3.2 | 2700.0 | 3.2 |
| 2020-07-20 | 3.29 | 3.12 | 3.2 | 3.12 | 1300.0 | 3.12 |
| 2020-07-17 | 3.29 | 3.12 | 3.29 | 3.15 | 4500.0 | 3.15 |
| 2020-07-16 | 3.29 | 3.21 | 3.28 | 3.29 | 1000.0 | 3.29 |
| 2020-07-15 | 3.28 | 3.15 | 3.22 | 3.28 | 2400.0 | 3.28 |
| 2020-07-14 | 3.29 | 3.04 | 3.2 | 3.15 | 4400.0 | 3.15 |
| 2020-07-13 | 3.26 | 3.13 | 3.14 | 3.25 | 34800.0 | 3.25 |
| 2020-07-10 | 3.16 | 3.01 | 3.03 | 3.01 | 4800.0 | 3.01 |
| 2020-07-09 | 3.14 | 3.01 | 3.14 | 3.02 | 2300.0 | 3.02 |
| 2020-07-08 | 3.26 | 3.1 | 3.21 | 3.11 | 4000.0 | 3.11 |
| 2020-07-07 | 3.35 | 3.25 | 3.35 | 3.27 | 5900.0 | 3.27 |
| 2020-07-06 | 3.38 | 3.01 | 3.25 | 3.06 | 13700.0 | 3.06 |
| 2020-07-02 | 3.29 | 3.23 | 3.29 | 3.23 | 1800.0 | 3.23 |
| 2020-07-01 | 3.33 | 3.16 | 3.32 | 3.25 | 7800.0 | 3.25 |
| 2020-06-30 | 3.39 | 3.0 | 3.03 | 3.3 | 29600.0 | 3.3 |
| 2020-06-29 | 3.2 | 3.04 | 3.2 | 3.05 | 25300.0 | 3.05 |
| 2020-06-26 | 3.31 | 3.1 | 3.25 | 3.1 | 28700.0 | 3.1 |
| 2020-06-25 | 3.29 | 3.1 | 3.25 | 3.19 | 4900.0 | 3.19 |
| 2020-06-24 | 3.3 | 3.17 | 3.18 | 3.18 | 6200.0 | 3.18 |
| 2020-06-23 | 3.4 | 3.11 | 3.4 | 3.25 | 13300.0 | 3.25 |
| 2020-06-22 | 3.46 | 3.33 | 3.46 | 3.33 | 8100.0 | 3.33 |
| 2020-06-19 | 3.59 | 3.26 | 3.59 | 3.42 | 6400.0 | 3.42 |
| 2020-06-18 | 3.6 | 3.3 | 3.3 | 3.39 | 39700.0 | 3.39 |
| 2020-06-17 | 3.38 | 3.23 | 3.31 | 3.23 | 54800.0 | 3.23 |
| 2020-06-16 | 3.45 | 3.11 | 3.11 | 3.4 | 20600.0 | 3.4 |
| 2020-06-15 | 3.42 | 3.04 | 3.36 | 3.21 | 15900.0 | 3.21 |
| 2020-06-12 | 3.55 | 3.4 | 3.4 | 3.45 | 8700.0 | 3.45 |
| 2020-06-11 | 3.5 | 3.01 | 3.15 | 3.4 | 16200.0 | 3.4 |
| 2020-06-10 | 3.69 | 3.37 | 3.69 | 3.44 | 24800.0 | 3.44 |
| 2020-06-09 | 3.9 | 3.67 | 3.74 | 3.79 | 10600.0 | 3.79 |
| 2020-06-08 | 3.73 | 3.37 | 3.47 | 3.73 | 26000.0 | 3.73 |
| 2020-06-05 | 3.56 | 3.25 | 3.25 | 3.38 | 25500.0 | 3.38 |
| 2020-06-04 | 3.29 | 3.06 | 3.29 | 3.27 | 15400.0 | 3.27 |
| 2020-06-03 | 3.28 | 2.98 | 3.16 | 3.21 | 32300.0 | 3.21 |
| 2020-06-02 | 3.38 | 3.19 | 3.31 | 3.27 | 6200.0 | 3.27 |
| 2020-06-01 | 3.38 | 2.83 | 2.83 | 3.33 | 20500.0 | 3.33 |
| 2020-05-29 | 3.01 | 2.85 | 3.01 | 2.85 | 5300.0 | 2.85 |
| 2020-05-28 | 3.12 | 2.95 | 3.12 | 2.95 | 9900.0 | 2.95 |
| 2020-05-27 | 3.12 | 2.8 | 2.8 | 3.06 | 14000.0 | 3.06 |
| 2020-05-26 | 2.9 | 2.7 | 2.75 | 2.85 | 24500.0 | 2.85 |
| 2020-05-22 | 2.75 | 2.67 | 2.7 | 2.75 | 6900.0 | 2.75 |
| 2020-05-21 | 2.75 | 2.6 | 2.65 | 2.65 | 4900.0 | 2.65 |
| 2020-05-20 | 2.65 | 2.57 | 2.61 | 2.65 | 18400.0 | 2.65 |
| 2020-05-19 | 2.62 | 2.54 | 2.58 | 2.62 | 3400.0 | 2.62 |
| 2020-05-18 | 2.65 | 2.5 | 2.56 | 2.62 | 8300.0 | 2.62 |
| 2020-05-15 | 2.58 | 2.42 | 2.58 | 2.47 | 7600.0 | 2.47 |
| 2020-05-14 | 2.61 | 2.42 | 2.51 | 2.52 | 2900.0 | 2.52 |
| 2020-05-13 | 2.64 | 2.4 | 2.64 | 2.58 | 7500.0 | 2.58 |
| 2020-05-12 | 2.71 | 2.44 | 2.62 | 2.64 | 14500.0 | 2.64 |
| 2020-05-11 | 2.74 | 2.44 | 2.49 | 2.55 | 14000.0 | 2.55 |
| 2020-05-08 | 2.75 | 2.5 | 2.55 | 2.7 | 17900.0 | 2.7 |
| 2020-05-07 | 2.55 | 2.25 | 2.25 | 2.54 | 12800.0 | 2.54 |
| 2020-05-06 | 2.6 | 2.26 | 2.6 | 2.33 | 27600.0 | 2.33 |
| 2020-05-05 | 2.67 | 2.54 | 2.67 | 2.55 | 7500.0 | 2.55 |
| 2020-05-04 | 2.79 | 2.55 | 2.74 | 2.61 | 26800.0 | 2.61 |
| 2020-05-01 | 2.69 | 2.55 | 2.66 | 2.65 | 8600.0 | 2.65 |
| 2020-04-30 | 2.9 | 2.51 | 2.67 | 2.66 | 31800.0 | 2.66 |
| 2020-04-29 | 2.85 | 2.5 | 2.5 | 2.51 | 56900.0 | 2.51 |
| 2020-04-28 | 2.5 | 2.37 | 2.48 | 2.48 | 23700.0 | 2.48 |
| 2020-04-27 | 2.49 | 2.26 | 2.49 | 2.34 | 34800.0 | 2.34 |
| 2020-04-24 | 2.46 | 2.11 | 2.46 | 2.18 | 11600.0 | 2.18 |
| 2020-04-23 | 2.2 | 2.02 | 2.1 | 2.17 | 17300.0 | 2.17 |
| 2020-04-22 | 2.22 | 2.1 | 2.16 | 2.14 | 15400.0 | 2.14 |
| 2020-04-21 | 2.25 | 2.02 | 2.02 | 2.11 | 7900.0 | 2.11 |
| 2020-04-20 | 2.21 | 2.01 | 2.01 | 2.1 | 21900.0 | 2.1 |
| 2020-04-17 | 2.1 | 2.0 | 2.04 | 2.07 | 23500.0 | 2.07 |
| 2020-04-16 | 2.07 | 1.9 | 2.06 | 1.95 | 27100.0 | 1.95 |
| 2020-04-15 | 2.37 | 1.97 | 2.03 | 2.12 | 142000.0 | 2.12 |
| 2020-04-14 | 2.22 | 1.97 | 2.22 | 1.98 | 22500.0 | 1.98 |
| 2020-04-13 | 2.15 | 1.85 | 2.13 | 2.11 | 27700.0 | 2.11 |
| 2020-04-09 | 2.15 | 1.81 | 1.81 | 2.07 | 43500.0 | 2.07 |
| 2020-04-08 | 1.96 | 1.8 | 1.94 | 1.95 | 29500.0 | 1.95 |
| 2020-04-07 | 2.1 | 1.8 | 1.8 | 1.87 | 37700.0 | 1.87 |
| 2020-04-06 | 1.79 | 1.63 | 1.69 | 1.65 | 38300.0 | 1.65 |
| 2020-04-03 | 1.89 | 1.62 | 1.73 | 1.64 | 11200.0 | 1.64 |
| 2020-04-02 | 1.96 | 1.81 | 1.96 | 1.82 | 10200.0 | 1.82 |
| 2020-04-01 | 2.07 | 1.7 | 1.89 | 1.86 | 34700.0 | 1.86 |
| 2020-03-31 | 1.95 | 1.82 | 1.82 | 1.92 | 39400.0 | 1.92 |
| 2020-03-30 | 2.37 | 1.81 | 2.17 | 1.89 | 89000.0 | 1.89 |
| 2020-03-27 | 2.79 | 2.0 | 2.08 | 2.4 | 260700.0 | 2.4 |
| 2020-03-26 | 2.25 | 2.0 | 2.25 | 2.02 | 89400.0 | 2.02 |
| 2020-03-25 | 2.32 | 1.85 | 2.25 | 2.1 | 64500.0 | 2.1 |
| 2020-03-24 | 2.23 | 2.01 | 2.01 | 2.06 | 59200.0 | 2.06 |
| 2020-03-23 | 2.09 | 1.51 | 2.09 | 1.74 | 49100.0 | 1.74 |
| 2020-03-20 | 2.54 | 1.81 | 2.54 | 2.0 | 75600.0 | 2.0 |
| 2020-03-19 | 3.3 | 2.2 | 3.3 | 2.64 | 127700.0 | 2.64 |
| 2020-03-18 | 3.45 | 2.0 | 2.0 | 3.26 | 193900.0 | 3.26 |
| 2020-03-17 | 2.86 | 2.25 | 2.67 | 2.25 | 22900.0 | 2.25 |
| 2020-03-16 | 5.15 | 2.65 | 5.15 | 2.65 | 54300.0 | 2.65 |
| 2020-03-13 | 3.59 | 3.45 | 3.59 | 3.51 | 6500.0 | 3.51 |
| 2020-03-12 | 3.49 | 2.75 | 3.19 | 3.4 | 14700.0 | 3.4 |
| 2020-03-11 | 3.76 | 3.47 | 3.61 | 3.52 | 5400.0 | 3.52 |
| 2020-03-10 | 3.78 | 3.34 | 3.66 | 3.69 | 23600.0 | 3.69 |
| 2020-03-09 | 3.77 | 3.48 | 3.77 | 3.65 | 31000.0 | 3.65 |
| 2020-03-06 | 4.0 | 3.67 | 3.95 | 3.9 | 4700.0 | 3.9 |
| 2020-03-05 | 4.35 | 3.85 | 4.1 | 4.05 | 15500.0 | 4.05 |
| 2020-03-04 | 4.3 | 4.12 | 4.29 | 4.14 | 7500.0 | 4.14 |
| 2020-03-03 | 4.42 | 4.3 | 4.42 | 4.34 | 1800.0 | 4.34 |
| 2020-03-02 | 4.56 | 4.32 | 4.56 | 4.32 | 3700.0 | 4.32 |
| 2020-02-28 | 4.45 | 4.22 | 4.45 | 4.42 | 22700.0 | 4.42 |
| 2020-02-27 | 4.6 | 4.2 | 4.54 | 4.41 | 56400.0 | 4.41 |
| 2020-02-26 | 4.73 | 4.55 | 4.7 | 4.73 | 7400.0 | 4.73 |
| 2020-02-25 | 4.9 | 4.54 | 4.86 | 4.79 | 10800.0 | 4.79 |
| 2020-02-24 | 5.01 | 4.6 | 4.61 | 4.9 | 3900.0 | 4.9 |
| 2020-02-21 | 5.1 | 4.57 | 5.1 | 4.82 | 7100.0 | 4.82 |
| 2020-02-20 | 5.24 | 4.85 | 4.89 | 5.11 | 9500.0 | 5.11 |
| 2020-02-19 | 4.87 | 4.26 | 4.7 | 4.84 | 27400.0 | 4.84 |
| 2020-02-18 | 4.65 | 4.5 | 4.58 | 4.6 | 14600.0 | 4.6 |