| 名前 | FAT Brands Inc. Common Stock |
| ティッカー | FAT |
| 国 | United States |
| 上場年 | 2017.0 |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 11.4 | 10.14 | 10.74 | 10.45 | 335100.0 | 10.45 |
| 2021-02-12 | 10.9 | 7.53 | 7.63 | 9.99 | 608200.0 | 9.99 |
| 2021-02-11 | 7.83 | 7.13 | 7.78 | 7.53 | 31800.0 | 7.53 |
| 2021-02-10 | 8.05 | 7.54 | 7.99 | 7.86 | 28800.0 | 7.86 |
| 2021-02-09 | 8.16 | 7.94 | 8.15 | 8.0 | 34100.0 | 8.0 |
| 2021-02-08 | 8.51 | 8.02 | 8.51 | 8.23 | 42500.0 | 8.23 |
| 2021-02-05 | 8.63 | 7.9 | 8.1 | 8.35 | 76100.0 | 8.35 |
| 2021-02-04 | 8.36 | 7.3 | 7.49 | 7.82 | 92800.0 | 7.82 |
| 2021-02-03 | 7.49 | 7.01 | 7.1 | 7.45 | 51300.0 | 7.45 |
| 2021-02-02 | 7.34 | 6.88 | 7.29 | 6.99 | 27200.0 | 6.99 |
| 2021-02-01 | 7.19 | 6.87 | 7.09 | 7.12 | 59300.0 | 7.12 |
| 2021-01-29 | 7.37 | 6.59 | 7.0 | 6.77 | 46200.0 | 6.77 |
| 2021-01-28 | 7.0 | 6.4 | 6.5 | 6.93 | 55200.0 | 6.93 |
| 2021-01-27 | 6.5 | 6.28 | 6.39 | 6.44 | 27200.0 | 6.44 |
| 2021-01-26 | 6.46 | 6.02 | 6.41 | 6.46 | 29900.0 | 6.46 |
| 2021-01-25 | 6.48 | 6.18 | 6.45 | 6.37 | 29200.0 | 6.37 |
| 2021-01-22 | 6.45 | 6.29 | 6.45 | 6.39 | 12000.0 | 6.39 |
| 2021-01-21 | 6.5 | 6.34 | 6.5 | 6.44 | 22000.0 | 6.44 |
| 2021-01-20 | 6.56 | 6.3 | 6.49 | 6.51 | 16400.0 | 6.51 |
| 2021-01-19 | 6.57 | 6.3 | 6.57 | 6.44 | 29100.0 | 6.44 |
| 2021-01-15 | 6.56 | 6.39 | 6.54 | 6.52 | 19200.0 | 6.52 |
| 2021-01-14 | 6.54 | 6.25 | 6.51 | 6.51 | 31700.0 | 6.51 |
| 2021-01-13 | 6.54 | 6.3 | 6.52 | 6.41 | 30500.0 | 6.41 |
| 2021-01-12 | 6.36 | 5.97 | 6.09 | 6.21 | 29900.0 | 6.21 |
| 2021-01-11 | 6.15 | 5.84 | 6.1 | 6.15 | 18400.0 | 6.15 |
| 2021-01-08 | 6.22 | 6.04 | 6.19 | 6.12 | 19400.0 | 6.12 |
| 2021-01-07 | 6.36 | 5.93 | 6.2 | 6.24 | 83300.0 | 6.24 |
| 2021-01-06 | 6.32 | 5.96 | 6.11 | 6.17 | 46400.0 | 6.17 |
| 2021-01-05 | 6.16 | 5.5 | 5.55 | 6.1 | 89300.0 | 6.1 |
| 2021-01-04 | 6.36 | 5.51 | 5.9 | 5.66 | 45100.0 | 5.66 |
| 2020-12-31 | 5.99 | 5.79 | 5.82 | 5.95 | 37800.0 | 5.95 |
| 2020-12-30 | 6.17 | 5.77 | 6.13 | 5.91 | 49000.0 | 5.91 |
| 2020-12-29 | 6.5 | 5.75 | 6.46 | 5.99 | 54500.0 | 5.99 |
| 2020-12-28 | 6.63 | 6.09 | 6.4 | 6.4 | 192800.0 | 6.4 |
| 2020-12-24 | 7.0 | 5.52 | 5.8 | 5.84 | 451000.0 | 5.84 |
| 2020-12-23 | 7.51 | 7.14 | 7.51 | 7.35 | 37000.0 | 7.35 |
| 2020-12-22 | 7.61 | 7.08 | 7.61 | 7.51 | 49600.0 | 7.51 |
| 2020-12-21 | 8.07 | 7.31 | 7.4 | 7.7 | 112800.0 | 7.7 |
| 2020-12-18 | 7.59 | 7.06 | 7.4 | 7.57 | 79800.0 | 7.57 |
| 2020-12-17 | 7.68 | 7.33 | 7.59 | 7.63 | 58500.0 | 7.63 |
| 2020-12-16 | 7.69 | 7.26 | 7.39 | 7.69 | 73700.0 | 7.69 |
| 2020-12-15 | 7.6 | 7.26 | 7.49 | 7.43 | 111000.0 | 7.43 |
| 2020-12-14 | 8.1 | 7.47 | 7.5 | 7.77 | 243300.0 | 7.77 |
| 2020-12-11 | 11.21 | 7.2 | 8.62 | 7.89 | 4162900.0 | 7.89 |
| 2020-12-10 | 6.2 | 6.08 | 6.11 | 6.18 | 4000.0 | 6.18 |
| 2020-12-09 | 6.54 | 6.06 | 6.06 | 6.22 | 36600.0 | 6.22 |
| 2020-12-08 | 6.37 | 6.06 | 6.37 | 6.29 | 8700.0 | 6.29 |
| 2020-12-07 | 6.3 | 5.89 | 5.89 | 6.3 | 21200.0 | 6.3 |
| 2020-12-04 | 6.15 | 5.79 | 5.85 | 6.08 | 20100.0 | 6.08 |
| 2020-12-03 | 6.17 | 6.0 | 6.17 | 6.03 | 11400.0 | 6.03 |
| 2020-12-02 | 6.42 | 5.71 | 6.42 | 6.12 | 12100.0 | 6.12 |
| 2020-12-01 | 6.27 | 5.65 | 6.03 | 5.75 | 49500.0 | 5.75 |
| 2020-11-30 | 6.64 | 5.96 | 6.28 | 6.09 | 21000.0 | 6.09 |
| 2020-11-27 | 6.92 | 6.15 | 6.87 | 6.34 | 16700.0 | 6.34 |
| 2020-11-25 | 6.74 | 6.38 | 6.41 | 6.72 | 28300.0 | 6.72 |
| 2020-11-24 | 6.65 | 5.82 | 6.0 | 6.55 | 69000.0 | 6.55 |
| 2020-11-23 | 6.23 | 5.73 | 5.81 | 6.0 | 63400.0 | 6.0 |
| 2020-11-20 | 5.84 | 5.57 | 5.57 | 5.7 | 6700.0 | 5.7 |
| 2020-11-19 | 5.95 | 5.5 | 5.64 | 5.62 | 42700.0 | 5.62 |
| 2020-11-18 | 5.8 | 5.56 | 5.59 | 5.61 | 9900.0 | 5.61 |
| 2020-11-17 | 5.7 | 5.51 | 5.63 | 5.53 | 13700.0 | 5.53 |
| 2020-11-16 | 5.8 | 5.55 | 5.6 | 5.56 | 11100.0 | 5.56 |
| 2020-11-13 | 5.59 | 5.53 | 5.54 | 5.59 | 4500.0 | 5.59 |
| 2020-11-12 | 5.8 | 5.48 | 5.51 | 5.5 | 13300.0 | 5.5 |
| 2020-11-11 | 5.84 | 5.27 | 5.83 | 5.51 | 29000.0 | 5.51 |
| 2020-11-10 | 6.16 | 5.41 | 5.41 | 6.03 | 27300.0 | 6.03 |
| 2020-11-09 | 5.95 | 5.4 | 5.95 | 5.6 | 29200.0 | 5.6 |
| 2020-11-06 | 5.71 | 5.55 | 5.71 | 5.6 | 6400.0 | 5.6 |
| 2020-11-05 | 5.69 | 5.46 | 5.53 | 5.55 | 12900.0 | 5.55 |
| 2020-11-04 | 5.5 | 5.38 | 5.5 | 5.48 | 3600.0 | 5.48 |
| 2020-11-03 | 5.53 | 5.11 | 5.11 | 5.4 | 7100.0 | 5.4 |
| 2020-11-02 | 5.59 | 5.09 | 5.09 | 5.55 | 4300.0 | 5.55 |
| 2020-10-30 | 5.6 | 5.28 | 5.6 | 5.4 | 9100.0 | 5.4 |
| 2020-10-29 | 5.6 | 5.43 | 5.52 | 5.6 | 9400.0 | 5.6 |
| 2020-10-28 | 5.61 | 5.26 | 5.35 | 5.61 | 30900.0 | 5.61 |
| 2020-10-27 | 5.6 | 5.22 | 5.34 | 5.35 | 25800.0 | 5.35 |
| 2020-10-26 | 6.37 | 5.3 | 5.58 | 5.4 | 203200.0 | 5.4 |
| 2020-10-23 | 5.75 | 5.5 | 5.54 | 5.59 | 10100.0 | 5.59 |
| 2020-10-22 | 5.9 | 5.55 | 5.56 | 5.58 | 37900.0 | 5.58 |
| 2020-10-21 | 5.69 | 5.5 | 5.64 | 5.64 | 7700.0 | 5.64 |
| 2020-10-20 | 5.66 | 5.36 | 5.6 | 5.64 | 15000.0 | 5.64 |
| 2020-10-19 | 5.9 | 5.45 | 5.45 | 5.6 | 29400.0 | 5.6 |
| 2020-10-16 | 5.6 | 5.35 | 5.51 | 5.55 | 17700.0 | 5.55 |
| 2020-10-15 | 5.73 | 5.28 | 5.62 | 5.4 | 22500.0 | 5.4 |
| 2020-10-14 | 5.73 | 5.25 | 5.61 | 5.62 | 43400.0 | 5.62 |
| 2020-10-13 | 6.3 | 5.84 | 5.84 | 5.9 | 82300.0 | 5.9 |
| 2020-10-12 | 6.49 | 5.29 | 5.9 | 6.27 | 184700.0 | 6.27 |
| 2020-10-09 | 5.22 | 5.02 | 5.22 | 5.16 | 8500.0 | 5.16 |
| 2020-10-08 | 5.25 | 5.09 | 5.25 | 5.11 | 7100.0 | 5.11 |
| 2020-10-07 | 5.22 | 5.0 | 5.03 | 5.12 | 19900.0 | 5.12 |
| 2020-10-06 | 5.41 | 4.71 | 5.41 | 4.94 | 47700.0 | 4.94 |
| 2020-10-05 | 5.57 | 5.33 | 5.57 | 5.41 | 8700.0 | 5.41 |
| 2020-10-02 | 5.65 | 5.3 | 5.65 | 5.52 | 24200.0 | 5.52 |
| 2020-10-01 | 5.86 | 5.5 | 5.63 | 5.66 | 10800.0 | 5.66 |
| 2020-09-30 | 6.05 | 5.4 | 5.71 | 5.64 | 45400.0 | 5.64 |
| 2020-09-29 | 6.1 | 5.56 | 6.1 | 5.99 | 18800.0 | 5.99 |
| 2020-09-28 | 6.1 | 5.75 | 6.1 | 6.02 | 25900.0 | 6.02 |
| 2020-09-25 | 6.32 | 5.75 | 6.08 | 5.75 | 21800.0 | 5.75 |
| 2020-09-24 | 6.5 | 5.75 | 6.09 | 6.25 | 54000.0 | 6.25 |
| 2020-09-23 | 6.35 | 5.95 | 6.35 | 5.96 | 39900.0 | 5.96 |
| 2020-09-22 | 6.45 | 5.95 | 6.12 | 6.09 | 69600.0 | 6.09 |
| 2020-09-21 | 5.9 | 5.75 | 5.85 | 5.9 | 43400.0 | 5.9 |
| 2020-09-18 | 5.95 | 5.1 | 5.24 | 5.94 | 93900.0 | 5.94 |
| 2020-09-17 | 5.38 | 4.99 | 5.15 | 5.24 | 31000.0 | 5.24 |
| 2020-09-16 | 5.2 | 4.66 | 4.93 | 5.16 | 56000.0 | 5.16 |
| 2020-09-15 | 4.9 | 4.56 | 4.9 | 4.88 | 26300.0 | 4.88 |
| 2020-09-14 | 4.9 | 4.35 | 4.49 | 4.9 | 36800.0 | 4.9 |
| 2020-09-11 | 4.61 | 4.4 | 4.57 | 4.49 | 11300.0 | 4.49 |
| 2020-09-10 | 4.61 | 4.32 | 4.52 | 4.6 | 23200.0 | 4.6 |
| 2020-09-09 | 4.79 | 4.49 | 4.49 | 4.53 | 13500.0 | 4.53 |
| 2020-09-08 | 4.67 | 4.3 | 4.67 | 4.5 | 24300.0 | 4.5 |
| 2020-09-04 | 4.92 | 4.62 | 4.92 | 4.74 | 17100.0 | 4.74 |
| 2020-09-03 | 4.93 | 4.65 | 4.93 | 4.92 | 47300.0 | 4.92 |
| 2020-09-02 | 4.93 | 4.55 | 4.87 | 4.93 | 40200.0 | 4.93 |
| 2020-09-01 | 5.07 | 4.7 | 5.07 | 4.89 | 39000.0 | 4.89 |
| 2020-08-31 | 5.4 | 4.77 | 5.27 | 5.12 | 86300.0 | 5.12 |
| 2020-08-28 | 5.23 | 4.59 | 4.69 | 5.2 | 85800.0 | 5.2 |
| 2020-08-27 | 4.66 | 4.51 | 4.63 | 4.61 | 39400.0 | 4.61 |
| 2020-08-26 | 4.75 | 4.4 | 4.63 | 4.53 | 60900.0 | 4.53 |
| 2020-08-25 | 4.78 | 4.33 | 4.33 | 4.72 | 75600.0 | 4.72 |
| 2020-08-24 | 5.25 | 4.2 | 5.05 | 4.32 | 219800.0 | 4.32 |
| 2020-08-21 | 5.5 | 5.0 | 5.32 | 5.06 | 108200.0 | 5.06 |
| 2020-08-20 | 5.68 | 5.2 | 5.23 | 5.48 | 189700.0 | 5.48 |
| 2020-08-19 | 5.49 | 5.06 | 5.49 | 5.39 | 114500.0 | 5.39 |
| 2020-08-18 | 6.17 | 5.0 | 6.11 | 5.0 | 209900.0 | 5.0 |
| 2020-08-17 | 6.2 | 5.4 | 5.8 | 6.11 | 374000.0 | 6.11 |
| 2020-08-14 | 7.0 | 5.9 | 6.8 | 6.23 | 964900.0 | 6.23 |
| 2020-08-13 | 10.25 | 6.82 | 9.37 | 7.01 | 32591700.0 | 7.01 |
| 2020-08-12 | 3.66 | 3.17 | 3.48 | 3.53 | 29100.0 | 3.53 |
| 2020-08-11 | 3.4 | 3.32 | 3.33 | 3.36 | 4600.0 | 3.36 |
| 2020-08-10 | 3.47 | 3.15 | 3.25 | 3.26 | 8900.0 | 3.26 |
| 2020-08-07 | 3.54 | 3.16 | 3.35 | 3.24 | 11500.0 | 3.24 |
| 2020-08-06 | 3.9 | 3.21 | 3.25 | 3.72 | 53300.0 | 3.72 |
| 2020-08-05 | 3.37 | 3.14 | 3.14 | 3.23 | 7400.0 | 3.23 |
| 2020-08-04 | 3.34 | 3.0 | 3.12 | 3.34 | 16100.0 | 3.34 |
| 2020-08-03 | 3.17 | 2.93 | 3.12 | 2.99 | 9400.0 | 2.99 |
| 2020-07-31 | 3.32 | 3.2 | 3.2 | 3.2 | 800.0 | 3.2 |
| 2020-07-30 | 3.3 | 3.15 | 3.25 | 3.15 | 2500.0 | 3.15 |
| 2020-07-29 | 3.35 | 3.21 | 3.35 | 3.27 | 4300.0 | 3.27 |
| 2020-07-28 | 3.44 | 3.12 | 3.44 | 3.12 | 4600.0 | 3.12 |
| 2020-07-27 | 3.58 | 3.34 | 3.34 | 3.51 | 5000.0 | 3.51 |
| 2020-07-24 | 3.47 | 3.38 | 3.38 | 3.41 | 2200.0 | 3.41 |
| 2020-07-23 | 3.38 | 3.3 | 3.35 | 3.3 | 1700.0 | 3.3 |
| 2020-07-22 | 3.46 | 3.28 | 3.3 | 3.4 | 3900.0 | 3.4 |
| 2020-07-21 | 3.52 | 3.29 | 3.48 | 3.37 | 6500.0 | 3.37 |
| 2020-07-20 | 3.54 | 3.3 | 3.3 | 3.47 | 1700.0 | 3.47 |
| 2020-07-17 | 3.49 | 3.4 | 3.4 | 3.4 | 1400.0 | 3.4 |
| 2020-07-16 | 3.42 | 3.25 | 3.28 | 3.36 | 6500.0 | 3.36 |
| 2020-07-15 | 3.53 | 3.26 | 3.29 | 3.33 | 7100.0 | 3.33 |
| 2020-07-14 | 3.37 | 3.11 | 3.24 | 3.13 | 6300.0 | 3.13 |
| 2020-07-13 | 3.3 | 3.14 | 3.3 | 3.14 | 5800.0 | 3.14 |
| 2020-07-10 | 3.48 | 3.15 | 3.46 | 3.28 | 4700.0 | 3.28 |
| 2020-07-09 | 3.55 | 3.18 | 3.55 | 3.46 | 8100.0 | 3.46 |
| 2020-07-08 | 3.55 | 3.42 | 3.48 | 3.5 | 3200.0 | 3.5 |
| 2020-07-07 | 3.42 | 3.18 | 3.4 | 3.42 | 2300.0 | 3.42 |
| 2020-07-06 | 3.4 | 3.18 | 3.36 | 3.36 | 3000.0 | 3.36 |
| 2020-07-02 | 3.48 | 3.34 | 3.36 | 3.34 | 2600.0 | 3.34 |
| 2020-07-01 | 3.41 | 3.3 | 3.35 | 3.3 | 1800.0 | 3.3 |
| 2020-06-30 | 3.48 | 3.39 | 3.48 | 3.45 | 1100.0 | 3.45 |
| 2020-06-29 | 3.49 | 3.26 | 3.29 | 3.26 | 8800.0 | 3.26 |
| 2020-06-26 | 3.51 | 3.22 | 3.5 | 3.22 | 6800.0 | 3.22 |
| 2020-06-25 | 3.67 | 3.5 | 3.51 | 3.59 | 1800.0 | 3.59 |
| 2020-06-24 | 3.75 | 3.47 | 3.57 | 3.71 | 5300.0 | 3.71 |
| 2020-06-23 | 3.56 | 3.54 | 3.55 | 3.54 | 1900.0 | 3.54 |
| 2020-06-22 | 3.6 | 3.27 | 3.46 | 3.43 | 9100.0 | 3.43 |
| 2020-06-19 | 3.66 | 3.56 | 3.66 | 3.56 | 1000.0 | 3.56 |
| 2020-06-18 | 3.64 | 3.43 | 3.43 | 3.61 | 4200.0 | 3.61 |
| 2020-06-17 | 3.75 | 3.5 | 3.75 | 3.69 | 3000.0 | 3.69 |
| 2020-06-16 | 3.78 | 3.55 | 3.78 | 3.71 | 2600.0 | 3.71 |
| 2020-06-15 | 3.81 | 3.65 | 3.81 | 3.73 | 1600.0 | 3.73 |
| 2020-06-12 | 3.95 | 3.6 | 3.95 | 3.7 | 13700.0 | 3.7 |
| 2020-06-11 | 3.9 | 3.48 | 3.53 | 3.88 | 3900.0 | 3.88 |
| 2020-06-10 | 3.95 | 3.71 | 3.95 | 3.88 | 8700.0 | 3.88 |
| 2020-06-09 | 3.92 | 3.81 | 3.81 | 3.92 | 7600.0 | 3.92 |
| 2020-06-08 | 4.0 | 3.8 | 3.8 | 3.92 | 10300.0 | 3.92 |
| 2020-06-05 | 3.95 | 3.78 | 3.78 | 3.82 | 11600.0 | 3.82 |
| 2020-06-04 | 3.8 | 3.57 | 3.78 | 3.78 | 11000.0 | 3.78 |
| 2020-06-03 | 4.0 | 3.61 | 3.79 | 3.83 | 18200.0 | 3.83 |
| 2020-06-02 | 3.65 | 3.18 | 3.27 | 3.51 | 10900.0 | 3.51 |
| 2020-06-01 | 3.31 | 3.0 | 3.31 | 3.19 | 14200.0 | 3.19 |
| 2020-05-29 | 3.28 | 3.07 | 3.07 | 3.26 | 8100.0 | 3.26 |
| 2020-05-28 | 3.24 | 3.01 | 3.15 | 3.18 | 15700.0 | 3.18 |
| 2020-05-27 | 3.15 | 2.85 | 3.05 | 2.99 | 11600.0 | 2.99 |
| 2020-05-26 | 3.37 | 2.91 | 3.27 | 2.91 | 6800.0 | 2.91 |
| 2020-05-22 | 2.96 | 2.9 | 2.96 | 2.9 | 1400.0 | 2.9 |
| 2020-05-21 | 3.12 | 2.92 | 3.01 | 2.92 | 6200.0 | 2.92 |
| 2020-05-20 | 2.98 | 2.85 | 2.85 | 2.86 | 5800.0 | 2.86 |
| 2020-05-19 | 2.87 | 2.79 | 2.87 | 2.83 | 2200.0 | 2.83 |
| 2020-05-18 | 3.36 | 2.65 | 3.23 | 2.84 | 28900.0 | 2.84 |
| 2020-05-15 | 3.15 | 3.05 | 3.07 | 3.06 | 2800.0 | 3.06 |
| 2020-05-14 | 3.0 | 2.94 | 2.94 | 3.0 | 16200.0 | 3.0 |
| 2020-05-13 | 3.29 | 3.2 | 3.29 | 3.2 | 900.0 | 3.2 |
| 2020-05-12 | 3.59 | 3.29 | 3.59 | 3.29 | 4600.0 | 3.29 |
| 2020-05-11 | 3.5 | 3.42 | 3.49 | 3.42 | 2800.0 | 3.42 |
| 2020-05-08 | 3.7 | 3.35 | 3.39 | 3.5 | 9000.0 | 3.5 |
| 2020-05-07 | 3.5 | 3.41 | 3.5 | 3.5 | 2600.0 | 3.5 |
| 2020-05-06 | 3.5 | 3.41 | 3.47 | 3.41 | 700.0 | 3.41 |
| 2020-05-05 | 3.6 | 3.4 | 3.57 | 3.52 | 5900.0 | 3.52 |
| 2020-05-04 | 3.6 | 3.36 | 3.55 | 3.57 | 5100.0 | 3.57 |
| 2020-05-01 | 3.7 | 3.52 | 3.52 | 3.7 | 1900.0 | 3.7 |
| 2020-04-30 | 3.56 | 3.32 | 3.41 | 3.4 | 19700.0 | 3.4 |
| 2020-04-29 | 3.55 | 3.31 | 3.31 | 3.41 | 5300.0 | 3.41 |
| 2020-04-28 | 3.38 | 3.21 | 3.26 | 3.22 | 5800.0 | 3.22 |
| 2020-04-27 | 3.24 | 2.98 | 3.04 | 3.2 | 5300.0 | 3.2 |
| 2020-04-24 | 3.08 | 2.78 | 3.08 | 2.91 | 6400.0 | 2.91 |
| 2020-04-23 | 3.41 | 3.1 | 3.38 | 3.1 | 4900.0 | 3.1 |
| 2020-04-22 | 3.55 | 3.25 | 3.36 | 3.26 | 5800.0 | 3.26 |
| 2020-04-21 | 3.69 | 3.29 | 3.64 | 3.49 | 8300.0 | 3.49 |
| 2020-04-20 | 3.68 | 3.59 | 3.59 | 3.6 | 2400.0 | 3.6 |
| 2020-04-17 | 3.9 | 3.57 | 3.67 | 3.6 | 28100.0 | 3.6 |
| 2020-04-16 | 3.95 | 3.48 | 3.78 | 3.49 | 15000.0 | 3.49 |
| 2020-04-15 | 3.99 | 3.03 | 3.24 | 3.5 | 16700.0 | 3.5 |
| 2020-04-14 | 3.5 | 2.94 | 2.98 | 3.5 | 22200.0 | 3.5 |
| 2020-04-13 | 2.86 | 2.6 | 2.82 | 2.79 | 10100.0 | 2.79 |
| 2020-04-09 | 2.85 | 2.24 | 2.65 | 2.69 | 17500.0 | 2.69 |
| 2020-04-08 | 2.41 | 2.3 | 2.35 | 2.35 | 6700.0 | 2.35 |
| 2020-04-07 | 2.58 | 2.3 | 2.3 | 2.36 | 6700.0 | 2.36 |
| 2020-04-06 | 2.41 | 2.08 | 2.41 | 2.15 | 16200.0 | 2.15 |
| 2020-04-03 | 2.08 | 2.0 | 2.08 | 2.02 | 18000.0 | 2.02 |
| 2020-04-02 | 2.29 | 2.05 | 2.1 | 2.07 | 28200.0 | 2.07 |
| 2020-04-01 | 2.31 | 2.1 | 2.1 | 2.11 | 6100.0 | 2.11 |
| 2020-03-31 | 2.31 | 2.28 | 2.31 | 2.3 | 1200.0 | 2.3 |
| 2020-03-30 | 2.81 | 2.11 | 2.81 | 2.43 | 12200.0 | 2.43 |
| 2020-03-27 | 2.79 | 2.3 | 2.79 | 2.52 | 8900.0 | 2.52 |
| 2020-03-26 | 2.87 | 2.05 | 2.05 | 2.6 | 42300.0 | 2.6 |
| 2020-03-25 | 2.07 | 1.92 | 2.07 | 2.0 | 9100.0 | 2.0 |
| 2020-03-24 | 2.1 | 1.9 | 2.05 | 1.99 | 12300.0 | 1.99 |
| 2020-03-23 | 1.9 | 1.72 | 1.85 | 1.76 | 8400.0 | 1.76 |
| 2020-03-20 | 2.56 | 1.8 | 2.21 | 1.91 | 26500.0 | 1.91 |
| 2020-03-19 | 3.47 | 1.72 | 2.67 | 2.22 | 71200.0 | 2.22 |
| 2020-03-18 | 2.4 | 2.0 | 2.11 | 2.4 | 48400.0 | 2.4 |
| 2020-03-17 | 2.4 | 1.8 | 2.4 | 2.38 | 11700.0 | 2.38 |
| 2020-03-16 | 2.84 | 2.21 | 2.84 | 2.59 | 10900.0 | 2.59 |
| 2020-03-13 | 3.08 | 3.0 | 3.07 | 3.05 | 4100.0 | 3.05 |
| 2020-03-12 | 3.46 | 2.4 | 3.46 | 3.07 | 26100.0 | 3.07 |
| 2020-03-11 | 3.54 | 3.33 | 3.44 | 3.33 | 24900.0 | 3.33 |
| 2020-03-10 | 3.5 | 3.3 | 3.5 | 3.45 | 4300.0 | 3.45 |
| 2020-03-09 | 3.55 | 3.22 | 3.55 | 3.46 | 2300.0 | 3.46 |
| 2020-03-06 | 3.55 | 3.46 | 3.46 | 3.55 | 1300.0 | 3.55 |
| 2020-03-05 | 3.81 | 3.33 | 3.81 | 3.5 | 5000.0 | 3.5 |
| 2020-03-04 | 3.97 | 3.77 | 3.95 | 3.85 | 6600.0 | 3.85 |
| 2020-03-03 | 3.95 | 3.95 | 3.95 | 3.95 | 300.0 | 3.95 |
| 2020-03-02 | 4.09 | 3.86 | 4.09 | 3.96 | 6800.0 | 3.96 |
| 2020-02-28 | 4.02 | 3.91 | 3.91 | 4.02 | 7100.0 | 4.02 |
| 2020-02-27 | 4.15 | 3.72 | 4.15 | 4.01 | 6200.0 | 4.01 |
| 2020-02-26 | 4.35 | 3.73 | 4.3 | 4.18 | 15200.0 | 4.18 |
| 2020-02-25 | 4.4 | 4.25 | 4.4 | 4.35 | 5800.0 | 4.35 |
| 2020-02-24 | 4.4 | 4.35 | 4.4 | 4.4 | 3400.0 | 4.4 |
| 2020-02-21 | 4.61 | 4.4 | 4.55 | 4.4 | 3300.0 | 4.4 |
| 2020-02-20 | 4.64 | 4.56 | 4.56 | 4.62 | 5100.0 | 4.62 |
| 2020-02-19 | 4.64 | 4.58 | 4.58 | 4.6 | 500.0 | 4.6 |
| 2020-02-18 | 4.57 | 4.5 | 4.57 | 4.5 | 2100.0 | 4.5 |