| 名前 | Crown Crafts Inc Common Stock |
| ティッカー | CRWS |
| 国 | United States |
| 上場年 | nan |
| セクター | Basic Industries |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 7.87 | 7.75 | 7.75 | 7.87 | 32500.0 | 7.87 |
| 2021-02-12 | 7.82 | 7.54 | 7.73 | 7.77 | 31600.0 | 7.77 |
| 2021-02-11 | 7.99 | 7.7 | 7.99 | 7.7 | 44800.0 | 7.7 |
| 2021-02-10 | 7.97 | 7.86 | 7.93 | 7.93 | 72800.0 | 7.93 |
| 2021-02-09 | 8.06 | 7.82 | 8.03 | 7.96 | 40100.0 | 7.96 |
| 2021-02-08 | 8.09 | 7.92 | 8.0 | 8.01 | 28300.0 | 8.01 |
| 2021-02-05 | 8.03 | 7.93 | 7.98 | 8.01 | 21600.0 | 8.01 |
| 2021-02-04 | 8.0 | 7.89 | 7.99 | 7.92 | 32600.0 | 7.92 |
| 2021-02-03 | 8.0 | 7.83 | 8.0 | 7.88 | 13600.0 | 7.88 |
| 2021-02-02 | 7.97 | 7.74 | 7.77 | 7.97 | 23300.0 | 7.97 |
| 2021-02-01 | 7.78 | 7.6 | 7.7 | 7.7 | 13700.0 | 7.7 |
| 2021-01-29 | 7.66 | 7.51 | 7.66 | 7.61 | 25000.0 | 7.61 |
| 2021-01-28 | 7.74 | 7.6 | 7.68 | 7.61 | 21400.0 | 7.61 |
| 2021-01-27 | 7.73 | 7.68 | 7.71 | 7.68 | 4600.0 | 7.68 |
| 2021-01-26 | 7.87 | 7.7 | 7.81 | 7.72 | 13200.0 | 7.72 |
| 2021-01-25 | 7.8 | 7.55 | 7.55 | 7.78 | 22900.0 | 7.78 |
| 2021-01-22 | 7.59 | 7.39 | 7.47 | 7.59 | 44000.0 | 7.59 |
| 2021-01-21 | 7.5 | 7.44 | 7.5 | 7.44 | 21000.0 | 7.44 |
| 2021-01-20 | 7.5 | 7.23 | 7.31 | 7.49 | 36800.0 | 7.49 |
| 2021-01-19 | 7.32 | 7.21 | 7.28 | 7.25 | 34300.0 | 7.25 |
| 2021-01-15 | 7.33 | 7.19 | 7.19 | 7.28 | 18600.0 | 7.28 |
| 2021-01-14 | 7.31 | 7.16 | 7.2 | 7.3 | 30400.0 | 7.3 |
| 2021-01-13 | 7.35 | 7.27 | 7.35 | 7.27 | 10800.0 | 7.27 |
| 2021-01-12 | 7.36 | 7.25 | 7.26 | 7.33 | 13300.0 | 7.33 |
| 2021-01-11 | 7.45 | 7.26 | 7.4 | 7.29 | 25600.0 | 7.29 |
| 2021-01-08 | 7.5 | 7.39 | 7.46 | 7.4 | 15300.0 | 7.4 |
| 2021-01-07 | 7.5 | 7.35 | 7.44 | 7.46 | 16600.0 | 7.46 |
| 2021-01-06 | 7.43 | 7.28 | 7.29 | 7.39 | 14100.0 | 7.39 |
| 2021-01-05 | 7.29 | 7.15 | 7.16 | 7.27 | 21300.0 | 7.27 |
| 2021-01-04 | 7.25 | 7.04 | 7.25 | 7.11 | 17800.0 | 7.11 |
| 2020-12-31 | 7.3 | 7.14 | 7.29 | 7.2 | 25400.0 | 7.2 |
| 2020-12-30 | 7.33 | 7.03 | 7.09 | 7.24 | 26700.0 | 7.24 |
| 2020-12-29 | 7.14 | 7.01 | 7.1 | 7.06 | 25500.0 | 7.06 |
| 2020-12-28 | 7.1 | 7.02 | 7.09 | 7.05 | 17100.0 | 7.05 |
| 2020-12-24 | 7.17 | 7.07 | 7.17 | 7.15 | 9400.0 | 7.15 |
| 2020-12-23 | 7.14 | 7.07 | 7.14 | 7.1 | 6700.0 | 7.1 |
| 2020-12-22 | 7.13 | 6.89 | 6.89 | 7.13 | 16500.0 | 7.13 |
| 2020-12-21 | 7.06 | 6.75 | 6.8 | 6.92 | 32500.0 | 6.92 |
| 2020-12-18 | 7.26 | 6.82 | 7.08 | 6.82 | 31900.0 | 6.82 |
| 2020-12-17 | 7.21 | 7.01 | 7.01 | 7.08 | 18900.0 | 7.08 |
| 2020-12-16 | 7.16 | 6.9 | 7.11 | 6.94 | 18100.0 | 6.94 |
| 2020-12-15 | 7.05 | 6.9 | 6.9 | 7.04 | 20100.0 | 7.04 |
| 2020-12-14 | 7.35 | 6.83 | 7.18 | 6.89 | 31000.0 | 6.89 |
| 2020-12-11 | 7.23 | 6.95 | 7.17 | 7.11 | 57700.0 | 7.11 |
| 2020-12-10 | 7.81 | 7.11 | 7.81 | 7.22 | 83600.0 | 7.22 |
| 2020-12-09 | 8.17 | 8.02 | 8.06 | 8.06 | 41400.0 | 7.73 |
| 2020-12-08 | 8.19 | 8.02 | 8.02 | 8.04 | 43300.0 | 7.71 |
| 2020-12-07 | 8.07 | 7.86 | 7.89 | 8.0 | 60800.0 | 7.67 |
| 2020-12-04 | 7.9 | 7.73 | 7.86 | 7.87 | 38700.0 | 7.55 |
| 2020-12-03 | 7.93 | 7.75 | 7.78 | 7.79 | 41500.0 | 7.47 |
| 2020-12-02 | 7.93 | 7.77 | 7.87 | 7.81 | 34100.0 | 7.49 |
| 2020-12-01 | 7.98 | 7.75 | 7.88 | 7.78 | 27300.0 | 7.46 |
| 2020-11-30 | 7.89 | 7.55 | 7.58 | 7.73 | 38900.0 | 7.41 |
| 2020-11-27 | 7.64 | 7.49 | 7.49 | 7.55 | 36800.0 | 7.24 |
| 2020-11-25 | 7.66 | 7.48 | 7.62 | 7.48 | 16000.0 | 7.17 |
| 2020-11-24 | 7.62 | 7.49 | 7.49 | 7.6 | 38300.0 | 7.29 |
| 2020-11-23 | 7.57 | 7.48 | 7.57 | 7.49 | 22800.0 | 7.18 |
| 2020-11-20 | 7.5 | 7.4 | 7.5 | 7.48 | 25000.0 | 7.17 |
| 2020-11-19 | 7.5 | 7.17 | 7.21 | 7.5 | 33700.0 | 7.19 |
| 2020-11-18 | 7.32 | 7.1 | 7.32 | 7.15 | 20500.0 | 6.86 |
| 2020-11-17 | 7.36 | 7.02 | 7.11 | 7.18 | 46700.0 | 6.89 |
| 2020-11-16 | 7.15 | 7.02 | 7.05 | 7.06 | 28500.0 | 6.77 |
| 2020-11-13 | 7.15 | 6.91 | 6.99 | 7.0 | 58100.0 | 6.71 |
| 2020-11-12 | 7.11 | 6.87 | 6.87 | 6.94 | 59300.0 | 6.66 |
| 2020-11-11 | 7.49 | 6.68 | 6.89 | 6.95 | 316100.0 | 6.67 |
| 2020-11-10 | 6.16 | 5.94 | 6.08 | 6.03 | 76400.0 | 5.78 |
| 2020-11-09 | 6.0 | 5.85 | 5.85 | 6.0 | 25800.0 | 5.75 |
| 2020-11-06 | 5.89 | 5.84 | 5.85 | 5.85 | 24800.0 | 5.61 |
| 2020-11-05 | 5.88 | 5.8 | 5.88 | 5.86 | 7200.0 | 5.62 |
| 2020-11-04 | 5.9 | 5.78 | 5.9 | 5.83 | 6300.0 | 5.59 |
| 2020-11-03 | 5.89 | 5.75 | 5.77 | 5.89 | 14000.0 | 5.65 |
| 2020-11-02 | 5.87 | 5.77 | 5.77 | 5.84 | 5800.0 | 5.6 |
| 2020-10-30 | 5.78 | 5.69 | 5.69 | 5.77 | 3000.0 | 5.53 |
| 2020-10-29 | 5.84 | 5.78 | 5.84 | 5.78 | 1000.0 | 5.54 |
| 2020-10-28 | 5.89 | 5.69 | 5.72 | 5.82 | 11000.0 | 5.58 |
| 2020-10-27 | 5.89 | 5.8 | 5.8 | 5.88 | 7500.0 | 5.64 |
| 2020-10-26 | 5.87 | 5.73 | 5.74 | 5.81 | 14600.0 | 5.57 |
| 2020-10-23 | 5.91 | 5.81 | 5.81 | 5.87 | 2600.0 | 5.63 |
| 2020-10-22 | 5.9 | 5.8 | 5.9 | 5.87 | 10200.0 | 5.63 |
| 2020-10-21 | 5.94 | 5.86 | 5.86 | 5.93 | 5700.0 | 5.69 |
| 2020-10-20 | 5.93 | 5.78 | 5.8 | 5.93 | 14800.0 | 5.69 |
| 2020-10-19 | 5.85 | 5.77 | 5.85 | 5.82 | 3000.0 | 5.58 |
| 2020-10-16 | 5.88 | 5.67 | 5.67 | 5.83 | 10100.0 | 5.59 |
| 2020-10-15 | 5.86 | 5.67 | 5.75 | 5.77 | 17000.0 | 5.53 |
| 2020-10-14 | 5.92 | 5.76 | 5.76 | 5.84 | 8000.0 | 5.6 |
| 2020-10-13 | 5.95 | 5.8 | 5.89 | 5.94 | 9200.0 | 5.7 |
| 2020-10-12 | 5.97 | 5.76 | 5.76 | 5.88 | 65000.0 | 5.64 |
| 2020-10-09 | 5.78 | 5.66 | 5.78 | 5.76 | 8000.0 | 5.52 |
| 2020-10-08 | 5.78 | 5.68 | 5.68 | 5.77 | 7700.0 | 5.53 |
| 2020-10-07 | 5.74 | 5.64 | 5.65 | 5.74 | 8500.0 | 5.5 |
| 2020-10-06 | 5.74 | 5.65 | 5.7 | 5.65 | 4500.0 | 5.42 |
| 2020-10-05 | 5.74 | 5.65 | 5.67 | 5.71 | 8900.0 | 5.48 |
| 2020-10-02 | 5.72 | 5.62 | 5.72 | 5.7 | 21400.0 | 5.47 |
| 2020-10-01 | 5.72 | 5.6 | 5.61 | 5.72 | 7200.0 | 5.49 |
| 2020-09-30 | 5.68 | 5.58 | 5.58 | 5.65 | 4000.0 | 5.42 |
| 2020-09-29 | 5.69 | 5.49 | 5.56 | 5.66 | 12400.0 | 5.43 |
| 2020-09-28 | 5.65 | 5.52 | 5.54 | 5.56 | 3300.0 | 5.33 |
| 2020-09-25 | 5.6 | 5.46 | 5.59 | 5.51 | 5100.0 | 5.28 |
| 2020-09-24 | 5.65 | 5.57 | 5.6 | 5.59 | 6900.0 | 5.36 |
| 2020-09-23 | 5.66 | 5.5 | 5.56 | 5.54 | 8800.0 | 5.31 |
| 2020-09-22 | 5.56 | 5.02 | 5.52 | 5.5 | 32200.0 | 5.27 |
| 2020-09-21 | 5.7 | 5.53 | 5.7 | 5.59 | 12200.0 | 5.36 |
| 2020-09-18 | 5.78 | 5.58 | 5.68 | 5.72 | 33600.0 | 5.49 |
| 2020-09-17 | 5.74 | 5.6 | 5.74 | 5.66 | 14800.0 | 5.43 |
| 2020-09-16 | 5.8 | 5.6 | 5.74 | 5.64 | 24400.0 | 5.41 |
| 2020-09-15 | 5.79 | 5.6 | 5.73 | 5.68 | 31700.0 | 5.45 |
| 2020-09-14 | 5.8 | 5.65 | 5.71 | 5.66 | 27900.0 | 5.43 |
| 2020-09-11 | 5.84 | 5.6 | 5.78 | 5.65 | 45800.0 | 5.42 |
| 2020-09-10 | 5.93 | 5.64 | 5.82 | 5.69 | 30500.0 | 5.46 |
| 2020-09-09 | 5.83 | 5.66 | 5.81 | 5.73 | 32500.0 | 5.42 |
| 2020-09-08 | 5.8 | 5.67 | 5.78 | 5.76 | 27200.0 | 5.45 |
| 2020-09-04 | 5.95 | 5.65 | 5.91 | 5.88 | 14900.0 | 5.56 |
| 2020-09-03 | 6.02 | 5.83 | 5.97 | 5.83 | 29300.0 | 5.51 |
| 2020-09-02 | 6.04 | 5.83 | 5.95 | 5.89 | 14200.0 | 5.57 |
| 2020-09-01 | 6.0 | 5.92 | 5.95 | 5.99 | 10900.0 | 5.66 |
| 2020-08-31 | 6.27 | 5.96 | 6.08 | 5.98 | 66000.0 | 5.66 |
| 2020-08-28 | 6.06 | 5.94 | 6.06 | 6.0 | 7300.0 | 5.67 |
| 2020-08-27 | 6.09 | 5.85 | 6.03 | 5.95 | 31900.0 | 5.63 |
| 2020-08-26 | 6.03 | 5.66 | 5.86 | 6.03 | 24500.0 | 5.7 |
| 2020-08-25 | 5.99 | 5.74 | 5.8 | 5.75 | 32200.0 | 5.44 |
| 2020-08-24 | 5.83 | 5.66 | 5.72 | 5.8 | 37700.0 | 5.48 |
| 2020-08-21 | 5.75 | 5.65 | 5.75 | 5.67 | 4600.0 | 5.36 |
| 2020-08-20 | 5.77 | 5.63 | 5.76 | 5.75 | 12600.0 | 5.44 |
| 2020-08-19 | 5.75 | 5.62 | 5.66 | 5.72 | 22500.0 | 5.41 |
| 2020-08-18 | 5.84 | 5.65 | 5.76 | 5.65 | 15100.0 | 5.34 |
| 2020-08-17 | 5.86 | 5.65 | 5.86 | 5.74 | 16200.0 | 5.43 |
| 2020-08-14 | 5.85 | 5.67 | 5.77 | 5.75 | 24500.0 | 5.44 |
| 2020-08-13 | 5.95 | 5.61 | 5.79 | 5.82 | 56600.0 | 5.5 |
| 2020-08-12 | 5.95 | 5.38 | 5.4 | 5.79 | 164700.0 | 5.48 |
| 2020-08-11 | 4.94 | 4.75 | 4.8 | 4.91 | 35400.0 | 4.64 |
| 2020-08-10 | 4.8 | 4.7 | 4.79 | 4.79 | 4100.0 | 4.53 |
| 2020-08-07 | 4.8 | 4.62 | 4.66 | 4.8 | 3200.0 | 4.54 |
| 2020-08-06 | 4.78 | 4.68 | 4.72 | 4.69 | 9400.0 | 4.44 |
| 2020-08-05 | 4.79 | 4.73 | 4.74 | 4.78 | 7400.0 | 4.52 |
| 2020-08-04 | 4.8 | 4.67 | 4.8 | 4.77 | 10200.0 | 4.51 |
| 2020-08-03 | 4.78 | 4.61 | 4.61 | 4.78 | 27600.0 | 4.52 |
| 2020-07-31 | 4.84 | 4.69 | 4.69 | 4.69 | 2800.0 | 4.44 |
| 2020-07-30 | 4.8 | 4.69 | 4.7 | 4.77 | 12700.0 | 4.51 |
| 2020-07-29 | 4.79 | 4.72 | 4.75 | 4.78 | 14200.0 | 4.52 |
| 2020-07-28 | 4.8 | 4.74 | 4.8 | 4.78 | 14500.0 | 4.52 |
| 2020-07-27 | 4.8 | 4.66 | 4.7 | 4.71 | 11400.0 | 4.45 |
| 2020-07-24 | 4.83 | 4.68 | 4.68 | 4.7 | 18400.0 | 4.44 |
| 2020-07-23 | 4.7 | 4.59 | 4.59 | 4.66 | 11000.0 | 4.41 |
| 2020-07-22 | 4.63 | 4.59 | 4.6 | 4.62 | 20100.0 | 4.37 |
| 2020-07-21 | 4.75 | 4.61 | 4.61 | 4.63 | 15900.0 | 4.38 |
| 2020-07-20 | 4.7 | 4.64 | 4.64 | 4.64 | 19000.0 | 4.39 |
| 2020-07-17 | 4.77 | 4.64 | 4.71 | 4.67 | 9300.0 | 4.42 |
| 2020-07-16 | 4.91 | 4.64 | 4.64 | 4.69 | 18000.0 | 4.44 |
| 2020-07-15 | 4.85 | 4.64 | 4.85 | 4.71 | 30200.0 | 4.45 |
| 2020-07-14 | 4.68 | 4.6 | 4.68 | 4.64 | 19400.0 | 4.39 |
| 2020-07-13 | 4.78 | 4.6 | 4.61 | 4.6 | 13600.0 | 4.35 |
| 2020-07-10 | 4.74 | 4.58 | 4.62 | 4.61 | 25300.0 | 4.36 |
| 2020-07-09 | 4.75 | 4.6 | 4.73 | 4.67 | 13600.0 | 4.42 |
| 2020-07-08 | 4.77 | 4.66 | 4.75 | 4.66 | 28400.0 | 4.41 |
| 2020-07-07 | 4.94 | 4.75 | 4.82 | 4.77 | 37100.0 | 4.51 |
| 2020-07-06 | 4.98 | 4.81 | 4.96 | 4.84 | 21200.0 | 4.58 |
| 2020-07-02 | 4.98 | 4.86 | 4.98 | 4.96 | 6000.0 | 4.69 |
| 2020-07-01 | 4.91 | 4.82 | 4.89 | 4.91 | 10400.0 | 4.64 |
| 2020-06-30 | 4.91 | 4.84 | 4.91 | 4.91 | 12000.0 | 4.64 |
| 2020-06-29 | 4.96 | 4.79 | 4.87 | 4.91 | 17400.0 | 4.64 |
| 2020-06-26 | 4.95 | 4.66 | 4.72 | 4.95 | 24800.0 | 4.68 |
| 2020-06-25 | 4.87 | 4.65 | 4.87 | 4.78 | 35200.0 | 4.52 |
| 2020-06-24 | 4.94 | 4.87 | 4.93 | 4.87 | 14900.0 | 4.61 |
| 2020-06-23 | 4.95 | 4.88 | 4.88 | 4.93 | 22600.0 | 4.66 |
| 2020-06-22 | 5.04 | 4.88 | 5.03 | 4.89 | 29000.0 | 4.62 |
| 2020-06-19 | 5.14 | 5.0 | 5.05 | 5.14 | 11900.0 | 4.86 |
| 2020-06-18 | 5.07 | 4.94 | 4.94 | 5.05 | 18800.0 | 4.78 |
| 2020-06-17 | 5.04 | 4.94 | 5.0 | 4.94 | 13700.0 | 4.67 |
| 2020-06-16 | 5.04 | 4.91 | 4.91 | 5.0 | 22400.0 | 4.73 |
| 2020-06-15 | 5.08 | 4.89 | 4.91 | 4.9 | 17400.0 | 4.63 |
| 2020-06-12 | 5.08 | 4.91 | 4.92 | 5.06 | 15400.0 | 4.79 |
| 2020-06-11 | 4.98 | 4.8 | 4.81 | 4.83 | 22700.0 | 4.57 |
| 2020-06-10 | 5.28 | 4.82 | 5.28 | 4.92 | 77500.0 | 4.65 |
| 2020-06-09 | 5.28 | 5.04 | 5.2 | 5.22 | 19300.0 | 4.94 |
| 2020-06-08 | 5.27 | 5.08 | 5.17 | 5.2 | 20200.0 | 4.92 |
| 2020-06-05 | 5.36 | 5.16 | 5.25 | 5.16 | 11100.0 | 4.88 |
| 2020-06-04 | 5.32 | 5.14 | 5.14 | 5.3 | 12000.0 | 5.01 |
| 2020-06-03 | 5.33 | 5.11 | 5.29 | 5.11 | 19700.0 | 4.83 |
| 2020-06-02 | 5.52 | 4.97 | 5.07 | 5.33 | 30100.0 | 5.04 |
| 2020-06-01 | 5.04 | 4.89 | 4.94 | 5.02 | 12200.0 | 4.75 |
| 2020-05-29 | 5.03 | 4.81 | 4.81 | 4.9 | 10700.0 | 4.63 |
| 2020-05-28 | 5.0 | 4.81 | 4.95 | 4.81 | 12700.0 | 4.55 |
| 2020-05-27 | 4.96 | 4.85 | 4.85 | 4.96 | 14800.0 | 4.69 |
| 2020-05-26 | 4.93 | 4.76 | 4.79 | 4.9 | 25300.0 | 4.63 |
| 2020-05-22 | 4.76 | 4.67 | 4.7 | 4.76 | 12500.0 | 4.5 |
| 2020-05-21 | 4.74 | 4.55 | 4.69 | 4.66 | 15000.0 | 4.41 |
| 2020-05-20 | 4.72 | 4.57 | 4.68 | 4.64 | 16200.0 | 4.39 |
| 2020-05-19 | 4.8 | 4.58 | 4.73 | 4.59 | 15700.0 | 4.34 |
| 2020-05-18 | 4.79 | 4.6 | 4.6 | 4.75 | 23200.0 | 4.49 |
| 2020-05-15 | 4.69 | 4.52 | 4.52 | 4.55 | 25300.0 | 4.3 |
| 2020-05-14 | 4.72 | 4.51 | 4.72 | 4.59 | 46600.0 | 4.34 |
| 2020-05-13 | 4.9 | 4.7 | 4.9 | 4.73 | 10300.0 | 4.47 |
| 2020-05-12 | 5.0 | 4.86 | 5.0 | 4.93 | 17400.0 | 4.66 |
| 2020-05-11 | 5.33 | 4.86 | 4.91 | 5.01 | 28600.0 | 4.74 |
| 2020-05-08 | 5.03 | 4.8 | 4.96 | 4.88 | 23500.0 | 4.61 |
| 2020-05-07 | 4.93 | 4.75 | 4.75 | 4.93 | 6600.0 | 4.66 |
| 2020-05-06 | 4.91 | 4.68 | 4.91 | 4.68 | 3400.0 | 4.43 |
| 2020-05-05 | 4.92 | 4.75 | 4.82 | 4.85 | 11500.0 | 4.59 |
| 2020-05-04 | 4.93 | 4.66 | 4.74 | 4.82 | 4900.0 | 4.56 |
| 2020-05-01 | 4.97 | 4.75 | 4.97 | 4.8 | 10300.0 | 4.54 |
| 2020-04-30 | 4.97 | 4.89 | 4.95 | 4.97 | 6400.0 | 4.7 |
| 2020-04-29 | 4.92 | 4.76 | 4.79 | 4.9 | 17600.0 | 4.63 |
| 2020-04-28 | 4.79 | 4.7 | 4.76 | 4.7 | 14600.0 | 4.44 |
| 2020-04-27 | 4.9 | 4.61 | 4.61 | 4.7 | 15400.0 | 4.44 |
| 2020-04-24 | 4.66 | 4.5 | 4.56 | 4.62 | 12000.0 | 4.37 |
| 2020-04-23 | 4.67 | 4.39 | 4.44 | 4.55 | 21600.0 | 4.3 |
| 2020-04-22 | 4.47 | 4.3 | 4.33 | 4.32 | 49700.0 | 4.09 |
| 2020-04-21 | 4.35 | 4.19 | 4.3 | 4.2 | 12700.0 | 3.97 |
| 2020-04-20 | 4.44 | 4.18 | 4.37 | 4.31 | 34200.0 | 4.08 |
| 2020-04-17 | 4.47 | 4.23 | 4.35 | 4.26 | 38900.0 | 4.03 |
| 2020-04-16 | 4.39 | 4.13 | 4.3 | 4.21 | 70600.0 | 3.98 |
| 2020-04-15 | 4.46 | 4.26 | 4.36 | 4.27 | 26600.0 | 4.04 |
| 2020-04-14 | 4.61 | 4.22 | 4.51 | 4.46 | 30900.0 | 4.22 |
| 2020-04-13 | 4.51 | 4.4 | 4.44 | 4.46 | 13800.0 | 4.22 |
| 2020-04-09 | 4.63 | 4.22 | 4.63 | 4.44 | 105600.0 | 4.2 |
| 2020-04-08 | 4.85 | 4.41 | 4.78 | 4.56 | 26200.0 | 4.31 |
| 2020-04-07 | 4.7 | 4.4 | 4.63 | 4.7 | 12900.0 | 4.44 |
| 2020-04-06 | 4.69 | 4.37 | 4.48 | 4.52 | 28100.0 | 4.27 |
| 2020-04-03 | 4.59 | 4.42 | 4.59 | 4.5 | 4600.0 | 4.26 |
| 2020-04-02 | 4.6 | 4.45 | 4.49 | 4.46 | 5900.0 | 4.22 |
| 2020-04-01 | 4.93 | 4.21 | 4.84 | 4.58 | 45900.0 | 4.33 |
| 2020-03-31 | 4.93 | 4.57 | 4.67 | 4.78 | 12100.0 | 4.52 |
| 2020-03-30 | 5.09 | 4.75 | 5.09 | 4.75 | 2100.0 | 4.49 |
| 2020-03-27 | 5.2 | 4.71 | 4.74 | 4.75 | 24200.0 | 4.49 |
| 2020-03-26 | 4.7 | 4.35 | 4.35 | 4.63 | 10700.0 | 4.38 |
| 2020-03-25 | 4.73 | 4.13 | 4.73 | 4.31 | 46200.0 | 4.08 |
| 2020-03-24 | 5.24 | 4.51 | 4.88 | 4.51 | 26500.0 | 4.26 |
| 2020-03-23 | 5.12 | 4.39 | 4.65 | 4.69 | 33900.0 | 4.44 |
| 2020-03-20 | 4.79 | 4.51 | 4.55 | 4.51 | 10300.0 | 4.26 |
| 2020-03-19 | 4.89 | 4.47 | 4.47 | 4.56 | 9100.0 | 4.31 |
| 2020-03-18 | 4.96 | 4.61 | 4.66 | 4.61 | 11300.0 | 4.36 |
| 2020-03-17 | 5.2 | 4.55 | 5.0 | 5.04 | 23300.0 | 4.77 |
| 2020-03-16 | 5.22 | 4.57 | 4.88 | 4.97 | 23500.0 | 4.7 |
| 2020-03-13 | 5.96 | 4.98 | 5.07 | 5.56 | 18500.0 | 5.26 |
| 2020-03-12 | 5.0 | 4.46 | 5.0 | 4.84 | 27900.0 | 4.58 |
| 2020-03-11 | 5.81 | 5.4 | 5.57 | 5.4 | 10400.0 | 5.03 |
| 2020-03-10 | 5.8 | 5.56 | 5.78 | 5.57 | 14600.0 | 5.19 |
| 2020-03-09 | 5.99 | 5.42 | 5.99 | 5.72 | 15200.0 | 5.33 |
| 2020-03-06 | 6.2 | 6.02 | 6.2 | 6.06 | 9200.0 | 5.65 |
| 2020-03-05 | 6.24 | 6.11 | 6.24 | 6.22 | 6800.0 | 5.79 |
| 2020-03-04 | 6.24 | 6.19 | 6.19 | 6.21 | 3400.0 | 5.79 |
| 2020-03-03 | 6.26 | 6.05 | 6.25 | 6.2 | 13000.0 | 5.78 |
| 2020-03-02 | 6.27 | 6.15 | 6.15 | 6.17 | 12900.0 | 5.75 |
| 2020-02-28 | 6.18 | 6.02 | 6.1 | 6.1 | 34500.0 | 5.68 |
| 2020-02-27 | 6.2 | 6.06 | 6.1 | 6.14 | 10400.0 | 5.72 |
| 2020-02-26 | 6.33 | 6.05 | 6.19 | 6.14 | 16000.0 | 5.72 |
| 2020-02-25 | 6.3 | 6.17 | 6.3 | 6.22 | 11300.0 | 5.79 |
| 2020-02-24 | 6.36 | 6.28 | 6.36 | 6.3 | 13300.0 | 5.87 |
| 2020-02-21 | 6.38 | 6.34 | 6.38 | 6.37 | 8800.0 | 5.93 |
| 2020-02-20 | 6.46 | 6.33 | 6.34 | 6.42 | 7700.0 | 5.98 |
| 2020-02-19 | 6.47 | 6.33 | 6.35 | 6.36 | 8500.0 | 5.93 |
| 2020-02-18 | 6.52 | 6.4 | 6.48 | 6.4 | 14400.0 | 5.96 |