| 名前 | Friedman Industries Inc. Common Stock |
| ティッカー | FRD |
| 国 | United States |
| 上場年 | nan |
| セクター | Capital Goods |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 7.72 | 7.39 | 7.51 | 7.72 | 35600.0 | 7.72 |
| 2021-02-12 | 7.52 | 7.29 | 7.29 | 7.44 | 24400.0 | 7.44 |
| 2021-02-11 | 7.4 | 7.24 | 7.25 | 7.35 | 24200.0 | 7.35 |
| 2021-02-10 | 7.39 | 7.15 | 7.34 | 7.28 | 21000.0 | 7.28 |
| 2021-02-09 | 7.43 | 6.81 | 7.28 | 7.34 | 30300.0 | 7.34 |
| 2021-02-08 | 7.36 | 7.28 | 7.28 | 7.32 | 8000.0 | 7.32 |
| 2021-02-05 | 7.38 | 7.24 | 7.35 | 7.24 | 27300.0 | 7.24 |
| 2021-02-04 | 7.38 | 7.28 | 7.38 | 7.28 | 14100.0 | 7.28 |
| 2021-02-03 | 7.4 | 7.0 | 7.19 | 7.4 | 15200.0 | 7.4 |
| 2021-02-02 | 7.39 | 7.06 | 7.06 | 7.22 | 9100.0 | 7.22 |
| 2021-02-01 | 7.13 | 7.04 | 7.06 | 7.06 | 7200.0 | 7.06 |
| 2021-01-29 | 7.18 | 6.95 | 7.18 | 7.16 | 9600.0 | 7.16 |
| 2021-01-28 | 7.22 | 7.02 | 7.03 | 7.18 | 9000.0 | 7.18 |
| 2021-01-27 | 7.39 | 7.04 | 7.39 | 7.04 | 10300.0 | 7.04 |
| 2021-01-26 | 7.39 | 7.05 | 7.08 | 7.37 | 30000.0 | 7.37 |
| 2021-01-25 | 7.19 | 7.1 | 7.11 | 7.12 | 7300.0 | 7.12 |
| 2021-01-22 | 7.24 | 7.02 | 7.24 | 7.03 | 1200.0 | 7.03 |
| 2021-01-21 | 7.22 | 7.06 | 7.08 | 7.11 | 4500.0 | 7.11 |
| 2021-01-20 | 7.38 | 7.15 | 7.38 | 7.17 | 17000.0 | 7.17 |
| 2021-01-19 | 7.42 | 6.7 | 6.7 | 7.36 | 15400.0 | 7.36 |
| 2021-01-15 | 7.42 | 7.2 | 7.26 | 7.29 | 26500.0 | 7.29 |
| 2021-01-14 | 7.31 | 6.85 | 6.85 | 7.29 | 25400.0 | 7.29 |
| 2021-01-13 | 7.31 | 6.83 | 7.29 | 6.83 | 25100.0 | 6.83 |
| 2021-01-12 | 7.31 | 7.18 | 7.18 | 7.19 | 28300.0 | 7.19 |
| 2021-01-11 | 7.18 | 7.05 | 7.17 | 7.17 | 14100.0 | 7.17 |
| 2021-01-08 | 7.19 | 7.15 | 7.19 | 7.17 | 22200.0 | 7.17 |
| 2021-01-07 | 7.19 | 7.03 | 7.03 | 7.16 | 15300.0 | 7.16 |
| 2021-01-06 | 7.3 | 6.87 | 6.9 | 7.05 | 59800.0 | 7.03 |
| 2021-01-05 | 6.92 | 6.81 | 6.86 | 6.92 | 10700.0 | 6.9 |
| 2021-01-04 | 6.98 | 6.75 | 6.93 | 6.75 | 12700.0 | 6.73 |
| 2020-12-31 | 6.95 | 6.83 | 6.95 | 6.86 | 4600.0 | 6.84 |
| 2020-12-30 | 6.98 | 6.84 | 6.9 | 6.84 | 17000.0 | 6.82 |
| 2020-12-29 | 6.93 | 6.84 | 6.87 | 6.84 | 3700.0 | 6.82 |
| 2020-12-28 | 6.97 | 6.82 | 6.9 | 6.91 | 17100.0 | 6.89 |
| 2020-12-24 | 7.0 | 6.8 | 6.86 | 6.8 | 5500.0 | 6.78 |
| 2020-12-23 | 7.02 | 6.86 | 6.91 | 6.9 | 12400.0 | 6.88 |
| 2020-12-22 | 7.02 | 6.9 | 6.96 | 6.9 | 10500.0 | 6.88 |
| 2020-12-21 | 7.08 | 6.7 | 6.7 | 6.93 | 7800.0 | 6.91 |
| 2020-12-18 | 7.12 | 6.76 | 7.12 | 6.76 | 15600.0 | 6.74 |
| 2020-12-17 | 7.14 | 6.91 | 6.97 | 7.05 | 9100.0 | 7.03 |
| 2020-12-16 | 7.09 | 6.8 | 6.8 | 6.81 | 9000.0 | 6.79 |
| 2020-12-15 | 7.11 | 6.55 | 7.08 | 7.01 | 27100.0 | 6.99 |
| 2020-12-14 | 7.08 | 6.8 | 6.9 | 6.81 | 15700.0 | 6.79 |
| 2020-12-11 | 7.13 | 6.74 | 7.05 | 6.94 | 11900.0 | 6.92 |
| 2020-12-10 | 7.14 | 7.02 | 7.03 | 7.05 | 18100.0 | 7.03 |
| 2020-12-09 | 7.14 | 7.06 | 7.09 | 7.08 | 27000.0 | 7.06 |
| 2020-12-08 | 7.18 | 7.01 | 7.15 | 7.01 | 12900.0 | 6.99 |
| 2020-12-07 | 7.19 | 7.01 | 7.15 | 7.15 | 14500.0 | 7.13 |
| 2020-12-04 | 7.3 | 7.01 | 7.05 | 7.17 | 28800.0 | 7.15 |
| 2020-12-03 | 7.18 | 6.55 | 6.55 | 7.1 | 77600.0 | 7.08 |
| 2020-12-02 | 6.52 | 6.36 | 6.4 | 6.49 | 17700.0 | 6.47 |
| 2020-12-01 | 6.46 | 6.21 | 6.24 | 6.39 | 17500.0 | 6.37 |
| 2020-11-30 | 6.35 | 6.17 | 6.2 | 6.21 | 15800.0 | 6.19 |
| 2020-11-27 | 6.29 | 6.18 | 6.2 | 6.24 | 6200.0 | 6.22 |
| 2020-11-25 | 6.27 | 6.17 | 6.19 | 6.19 | 17000.0 | 6.17 |
| 2020-11-24 | 6.24 | 6.07 | 6.08 | 6.21 | 10800.0 | 6.19 |
| 2020-11-23 | 6.23 | 6.06 | 6.23 | 6.09 | 19500.0 | 6.07 |
| 2020-11-20 | 6.19 | 6.04 | 6.19 | 6.04 | 10800.0 | 6.02 |
| 2020-11-19 | 6.1 | 5.91 | 5.97 | 6.03 | 30700.0 | 6.01 |
| 2020-11-18 | 5.95 | 5.79 | 5.95 | 5.93 | 17100.0 | 5.91 |
| 2020-11-17 | 5.89 | 5.77 | 5.8 | 5.8 | 28900.0 | 5.78 |
| 2020-11-16 | 5.9 | 5.7 | 5.9 | 5.7 | 5000.0 | 5.68 |
| 2020-11-13 | 5.81 | 5.56 | 5.81 | 5.79 | 2100.0 | 5.77 |
| 2020-11-12 | 5.75 | 5.71 | 5.75 | 5.71 | 1200.0 | 5.69 |
| 2020-11-11 | 5.9 | 5.7 | 5.7 | 5.78 | 3000.0 | 5.76 |
| 2020-11-10 | 5.81 | 5.7 | 5.78 | 5.7 | 4400.0 | 5.68 |
| 2020-11-09 | 5.98 | 5.74 | 5.98 | 5.8 | 12200.0 | 5.78 |
| 2020-11-06 | 5.74 | 5.65 | 5.7 | 5.71 | 3700.0 | 5.69 |
| 2020-11-05 | 5.66 | 5.55 | 5.56 | 5.66 | 6300.0 | 5.64 |
| 2020-11-04 | 5.69 | 5.55 | 5.55 | 5.56 | 6100.0 | 5.54 |
| 2020-11-03 | 5.67 | 5.58 | 5.66 | 5.58 | 4700.0 | 5.56 |
| 2020-11-02 | 5.79 | 5.55 | 5.6 | 5.61 | 11500.0 | 5.59 |
| 2020-10-30 | 5.68 | 5.6 | 5.68 | 5.6 | 6900.0 | 5.58 |
| 2020-10-29 | 5.77 | 5.65 | 5.77 | 5.67 | 3000.0 | 5.65 |
| 2020-10-28 | 5.75 | 5.62 | 5.75 | 5.68 | 6300.0 | 5.66 |
| 2020-10-27 | 5.84 | 5.75 | 5.84 | 5.75 | 2300.0 | 5.73 |
| 2020-10-26 | 5.86 | 5.75 | 5.8 | 5.76 | 7900.0 | 5.74 |
| 2020-10-23 | 5.91 | 5.85 | 5.88 | 5.89 | 2500.0 | 5.87 |
| 2020-10-22 | 5.86 | 5.8 | 5.86 | 5.8 | 4400.0 | 5.78 |
| 2020-10-21 | 5.93 | 5.8 | 5.84 | 5.9 | 5400.0 | 5.88 |
| 2020-10-20 | 5.98 | 5.81 | 5.98 | 5.85 | 5200.0 | 5.83 |
| 2020-10-19 | 6.0 | 5.86 | 6.0 | 5.98 | 6100.0 | 5.96 |
| 2020-10-16 | 6.04 | 5.94 | 5.99 | 6.01 | 5000.0 | 5.99 |
| 2020-10-15 | 5.99 | 5.9 | 5.99 | 5.95 | 5300.0 | 5.93 |
| 2020-10-14 | 5.97 | 5.94 | 5.96 | 5.97 | 1400.0 | 5.95 |
| 2020-10-13 | 6.05 | 5.95 | 5.95 | 5.97 | 5100.0 | 5.95 |
| 2020-10-12 | 5.98 | 5.8 | 5.91 | 5.8 | 19600.0 | 5.78 |
| 2020-10-09 | 5.96 | 5.9 | 5.9 | 5.95 | 2000.0 | 5.93 |
| 2020-10-08 | 5.95 | 5.86 | 5.95 | 5.9 | 2800.0 | 5.88 |
| 2020-10-07 | 5.97 | 5.81 | 5.85 | 5.81 | 6200.0 | 5.77 |
| 2020-10-06 | 5.91 | 5.7 | 5.71 | 5.7 | 7200.0 | 5.66 |
| 2020-10-05 | 5.85 | 5.71 | 5.85 | 5.75 | 7900.0 | 5.71 |
| 2020-10-02 | 5.95 | 5.74 | 5.88 | 5.74 | 6900.0 | 5.7 |
| 2020-10-01 | 6.0 | 5.8 | 5.85 | 5.8 | 8400.0 | 5.76 |
| 2020-09-30 | 5.91 | 5.8 | 5.8 | 5.8 | 4000.0 | 5.76 |
| 2020-09-29 | 6.0 | 5.91 | 5.91 | 5.92 | 4300.0 | 5.88 |
| 2020-09-28 | 6.09 | 5.68 | 5.87 | 5.81 | 20000.0 | 5.77 |
| 2020-09-25 | 5.9 | 5.75 | 5.75 | 5.89 | 5000.0 | 5.85 |
| 2020-09-24 | 5.79 | 5.72 | 5.78 | 5.73 | 9700.0 | 5.69 |
| 2020-09-23 | 5.9 | 5.83 | 5.9 | 5.85 | 7300.0 | 5.81 |
| 2020-09-22 | 5.96 | 5.81 | 5.82 | 5.96 | 4100.0 | 5.92 |
| 2020-09-21 | 6.17 | 5.72 | 6.17 | 5.88 | 17300.0 | 5.84 |
| 2020-09-18 | 6.25 | 5.98 | 5.98 | 6.04 | 61900.0 | 6.0 |
| 2020-09-17 | 6.0 | 5.66 | 5.75 | 5.89 | 20000.0 | 5.85 |
| 2020-09-16 | 6.25 | 5.83 | 6.15 | 5.83 | 14300.0 | 5.79 |
| 2020-09-15 | 6.25 | 6.15 | 6.25 | 6.15 | 7600.0 | 6.11 |
| 2020-09-14 | 6.25 | 6.09 | 6.25 | 6.23 | 10900.0 | 6.19 |
| 2020-09-11 | 6.32 | 5.98 | 6.32 | 6.24 | 6300.0 | 6.2 |
| 2020-09-10 | 6.29 | 6.06 | 6.29 | 6.15 | 9000.0 | 6.11 |
| 2020-09-09 | 6.23 | 6.06 | 6.2 | 6.2 | 5200.0 | 6.16 |
| 2020-09-08 | 6.28 | 6.08 | 6.2 | 6.08 | 11000.0 | 6.04 |
| 2020-09-04 | 6.48 | 6.03 | 6.2 | 6.15 | 14300.0 | 6.11 |
| 2020-09-03 | 6.3 | 5.97 | 6.07 | 6.02 | 19100.0 | 5.98 |
| 2020-09-02 | 6.5 | 5.75 | 5.75 | 6.46 | 29600.0 | 6.42 |
| 2020-09-01 | 6.23 | 5.9 | 6.08 | 5.93 | 5300.0 | 5.89 |
| 2020-08-31 | 6.23 | 6.06 | 6.13 | 6.06 | 15300.0 | 6.02 |
| 2020-08-28 | 6.24 | 5.8 | 5.85 | 6.14 | 75500.0 | 6.1 |
| 2020-08-27 | 5.81 | 5.41 | 5.41 | 5.79 | 50000.0 | 5.75 |
| 2020-08-26 | 5.53 | 5.39 | 5.53 | 5.4 | 16100.0 | 5.37 |
| 2020-08-25 | 5.55 | 5.24 | 5.28 | 5.26 | 32000.0 | 5.23 |
| 2020-08-24 | 5.33 | 5.21 | 5.21 | 5.27 | 9100.0 | 5.24 |
| 2020-08-21 | 5.38 | 5.15 | 5.37 | 5.21 | 10600.0 | 5.18 |
| 2020-08-20 | 5.52 | 5.19 | 5.52 | 5.21 | 13600.0 | 5.18 |
| 2020-08-19 | 5.61 | 5.31 | 5.52 | 5.54 | 5800.0 | 5.51 |
| 2020-08-18 | 5.63 | 5.45 | 5.5 | 5.55 | 10700.0 | 5.52 |
| 2020-08-17 | 5.6 | 5.23 | 5.23 | 5.49 | 39500.0 | 5.46 |
| 2020-08-14 | 5.29 | 5.16 | 5.29 | 5.16 | 8000.0 | 5.13 |
| 2020-08-13 | 5.35 | 5.2 | 5.35 | 5.2 | 3400.0 | 5.17 |
| 2020-08-12 | 5.38 | 5.2 | 5.27 | 5.2 | 6900.0 | 5.17 |
| 2020-08-11 | 5.43 | 5.17 | 5.2 | 5.17 | 10100.0 | 5.14 |
| 2020-08-10 | 5.25 | 5.12 | 5.14 | 5.23 | 16200.0 | 5.2 |
| 2020-08-07 | 5.13 | 5.07 | 5.1 | 5.12 | 6500.0 | 5.09 |
| 2020-08-06 | 5.13 | 5.05 | 5.12 | 5.05 | 5500.0 | 5.02 |
| 2020-08-05 | 5.13 | 5.05 | 5.12 | 5.12 | 5600.0 | 5.09 |
| 2020-08-04 | 5.11 | 5.05 | 5.05 | 5.07 | 900.0 | 5.04 |
| 2020-08-03 | 5.17 | 5.1 | 5.12 | 5.1 | 13600.0 | 5.07 |
| 2020-07-31 | 5.14 | 5.02 | 5.1 | 5.02 | 5700.0 | 4.99 |
| 2020-07-30 | 5.14 | 5.02 | 5.02 | 5.14 | 2600.0 | 5.11 |
| 2020-07-29 | 5.14 | 5.09 | 5.09 | 5.11 | 4000.0 | 5.08 |
| 2020-07-28 | 5.12 | 5.07 | 5.1 | 5.12 | 5700.0 | 5.09 |
| 2020-07-27 | 5.15 | 5.0 | 5.04 | 5.15 | 2800.0 | 5.12 |
| 2020-07-24 | 5.13 | 4.95 | 5.11 | 4.98 | 22300.0 | 4.95 |
| 2020-07-23 | 5.15 | 5.13 | 5.13 | 5.13 | 900.0 | 5.1 |
| 2020-07-22 | 5.16 | 5.08 | 5.1 | 5.14 | 3400.0 | 5.11 |
| 2020-07-21 | 5.13 | 5.07 | 5.11 | 5.1 | 4800.0 | 5.07 |
| 2020-07-20 | 5.15 | 5.11 | 5.15 | 5.13 | 900.0 | 5.1 |
| 2020-07-17 | 5.18 | 5.12 | 5.18 | 5.14 | 2000.0 | 5.11 |
| 2020-07-16 | 5.2 | 5.13 | 5.14 | 5.2 | 1700.0 | 5.17 |
| 2020-07-15 | 5.28 | 5.15 | 5.16 | 5.15 | 4000.0 | 5.1 |
| 2020-07-14 | 5.14 | 5.1 | 5.14 | 5.14 | 700.0 | 5.09 |
| 2020-07-13 | 5.18 | 5.08 | 5.16 | 5.1 | 9900.0 | 5.05 |
| 2020-07-10 | 5.18 | 5.14 | 5.17 | 5.18 | 10200.0 | 5.13 |
| 2020-07-09 | 5.24 | 5.15 | 5.24 | 5.19 | 8200.0 | 5.14 |
| 2020-07-08 | 5.25 | 5.14 | 5.25 | 5.22 | 19200.0 | 5.17 |
| 2020-07-07 | 5.21 | 5.08 | 5.2 | 5.16 | 22300.0 | 5.11 |
| 2020-07-06 | 5.4 | 5.16 | 5.28 | 5.2 | 9800.0 | 5.15 |
| 2020-07-02 | 5.29 | 5.06 | 5.06 | 5.16 | 23300.0 | 5.11 |
| 2020-07-01 | 5.16 | 5.08 | 5.12 | 5.16 | 6300.0 | 5.11 |
| 2020-06-30 | 5.19 | 5.05 | 5.05 | 5.05 | 20900.0 | 5.0 |
| 2020-06-29 | 5.1 | 4.84 | 4.91 | 4.93 | 8400.0 | 4.88 |
| 2020-06-26 | 4.95 | 4.79 | 4.82 | 4.95 | 12800.0 | 4.9 |
| 2020-06-25 | 5.07 | 4.84 | 4.88 | 4.87 | 6800.0 | 4.82 |
| 2020-06-24 | 4.98 | 4.83 | 4.89 | 4.94 | 5000.0 | 4.89 |
| 2020-06-23 | 4.99 | 4.84 | 4.91 | 4.94 | 11800.0 | 4.89 |
| 2020-06-22 | 4.96 | 4.84 | 4.9 | 4.94 | 12700.0 | 4.89 |
| 2020-06-19 | 5.03 | 4.88 | 5.03 | 4.9 | 5500.0 | 4.85 |
| 2020-06-18 | 5.04 | 4.88 | 4.99 | 5.04 | 4000.0 | 4.99 |
| 2020-06-17 | 5.1 | 4.96 | 5.1 | 5.04 | 2600.0 | 4.99 |
| 2020-06-16 | 5.25 | 4.87 | 5.24 | 4.95 | 17200.0 | 4.9 |
| 2020-06-15 | 5.16 | 4.84 | 5.16 | 4.85 | 3800.0 | 4.8 |
| 2020-06-12 | 5.29 | 4.8 | 5.02 | 4.85 | 5600.0 | 4.8 |
| 2020-06-11 | 5.44 | 4.77 | 5.04 | 4.77 | 26600.0 | 4.72 |
| 2020-06-10 | 5.29 | 4.84 | 4.86 | 5.29 | 17300.0 | 5.24 |
| 2020-06-09 | 5.25 | 4.75 | 4.75 | 5.0 | 24900.0 | 4.95 |
| 2020-06-08 | 5.0 | 4.63 | 4.65 | 4.85 | 27900.0 | 4.8 |
| 2020-06-05 | 4.9 | 4.56 | 4.75 | 4.61 | 19400.0 | 4.56 |
| 2020-06-04 | 4.75 | 4.51 | 4.62 | 4.72 | 9100.0 | 4.67 |
| 2020-06-03 | 4.68 | 4.51 | 4.51 | 4.55 | 21300.0 | 4.5 |
| 2020-06-02 | 4.59 | 4.44 | 4.49 | 4.51 | 11500.0 | 4.46 |
| 2020-06-01 | 4.6 | 4.43 | 4.55 | 4.46 | 10900.0 | 4.41 |
| 2020-05-29 | 4.58 | 4.43 | 4.51 | 4.46 | 13700.0 | 4.41 |
| 2020-05-28 | 4.6 | 4.34 | 4.44 | 4.43 | 5400.0 | 4.39 |
| 2020-05-27 | 4.55 | 4.26 | 4.49 | 4.44 | 14500.0 | 4.4 |
| 2020-05-26 | 4.74 | 4.31 | 4.7 | 4.32 | 10900.0 | 4.28 |
| 2020-05-22 | 4.67 | 4.36 | 4.56 | 4.48 | 7900.0 | 4.43 |
| 2020-05-21 | 4.72 | 4.41 | 4.6 | 4.41 | 7600.0 | 4.37 |
| 2020-05-20 | 4.76 | 4.43 | 4.46 | 4.52 | 6300.0 | 4.47 |
| 2020-05-19 | 4.71 | 4.4 | 4.7 | 4.4 | 4200.0 | 4.36 |
| 2020-05-18 | 4.82 | 4.6 | 4.72 | 4.61 | 15300.0 | 4.56 |
| 2020-05-15 | 4.65 | 4.55 | 4.58 | 4.6 | 3200.0 | 4.55 |
| 2020-05-14 | 4.62 | 4.38 | 4.6 | 4.58 | 1600.0 | 4.53 |
| 2020-05-13 | 4.68 | 4.55 | 4.55 | 4.68 | 1600.0 | 4.63 |
| 2020-05-12 | 4.73 | 4.55 | 4.73 | 4.57 | 12600.0 | 4.52 |
| 2020-05-11 | 4.75 | 4.52 | 4.71 | 4.65 | 11300.0 | 4.6 |
| 2020-05-08 | 4.88 | 4.66 | 4.66 | 4.71 | 3300.0 | 4.66 |
| 2020-05-07 | 4.88 | 4.41 | 4.52 | 4.71 | 10000.0 | 4.66 |
| 2020-05-06 | 4.54 | 4.34 | 4.44 | 4.52 | 4200.0 | 4.47 |
| 2020-05-05 | 4.54 | 4.35 | 4.51 | 4.36 | 7600.0 | 4.32 |
| 2020-05-04 | 4.51 | 4.29 | 4.29 | 4.51 | 4900.0 | 4.46 |
| 2020-05-01 | 4.31 | 4.24 | 4.3 | 4.26 | 8100.0 | 4.22 |
| 2020-04-30 | 4.38 | 4.25 | 4.32 | 4.26 | 8900.0 | 4.22 |
| 2020-04-29 | 4.44 | 4.36 | 4.44 | 4.38 | 15900.0 | 4.34 |
| 2020-04-28 | 4.55 | 4.23 | 4.55 | 4.36 | 22900.0 | 4.32 |
| 2020-04-27 | 4.44 | 4.16 | 4.24 | 4.44 | 16600.0 | 4.4 |
| 2020-04-24 | 4.38 | 4.14 | 4.38 | 4.29 | 56000.0 | 4.25 |
| 2020-04-23 | 4.33 | 4.17 | 4.18 | 4.17 | 5900.0 | 4.13 |
| 2020-04-22 | 4.32 | 4.17 | 4.32 | 4.18 | 14600.0 | 4.12 |
| 2020-04-21 | 4.32 | 4.17 | 4.32 | 4.17 | 10000.0 | 4.11 |
| 2020-04-20 | 4.46 | 4.28 | 4.4 | 4.35 | 17700.0 | 4.29 |
| 2020-04-17 | 4.68 | 4.3 | 4.68 | 4.4 | 11400.0 | 4.33 |
| 2020-04-16 | 4.74 | 4.15 | 4.65 | 4.18 | 45300.0 | 4.12 |
| 2020-04-15 | 4.7 | 4.62 | 4.7 | 4.62 | 9300.0 | 4.55 |
| 2020-04-14 | 4.92 | 4.63 | 4.7 | 4.8 | 8800.0 | 4.73 |
| 2020-04-13 | 4.82 | 4.62 | 4.73 | 4.7 | 7700.0 | 4.63 |
| 2020-04-09 | 5.07 | 4.7 | 4.7 | 4.8 | 3300.0 | 4.73 |
| 2020-04-08 | 4.67 | 4.5 | 4.5 | 4.55 | 1000.0 | 4.48 |
| 2020-04-07 | 5.0 | 4.4 | 4.7 | 4.42 | 9300.0 | 4.35 |
| 2020-04-06 | 4.7 | 4.4 | 4.55 | 4.6 | 3900.0 | 4.53 |
| 2020-04-03 | 4.67 | 4.4 | 4.67 | 4.41 | 5000.0 | 4.34 |
| 2020-04-02 | 4.69 | 4.4 | 4.4 | 4.49 | 2900.0 | 4.42 |
| 2020-04-01 | 4.56 | 4.3 | 4.3 | 4.53 | 6800.0 | 4.46 |
| 2020-03-31 | 4.55 | 4.28 | 4.28 | 4.41 | 4100.0 | 4.34 |
| 2020-03-30 | 4.32 | 4.0 | 4.0 | 4.26 | 5000.0 | 4.2 |
| 2020-03-27 | 4.13 | 3.93 | 4.03 | 4.13 | 6600.0 | 4.07 |
| 2020-03-26 | 4.4 | 4.0 | 4.0 | 4.32 | 20300.0 | 4.26 |
| 2020-03-25 | 4.04 | 3.72 | 3.99 | 3.94 | 23200.0 | 3.88 |
| 2020-03-24 | 4.0 | 3.8 | 3.9 | 3.88 | 4500.0 | 3.82 |
| 2020-03-23 | 3.95 | 3.79 | 3.95 | 3.79 | 7400.0 | 3.73 |
| 2020-03-20 | 4.28 | 3.93 | 4.1 | 3.96 | 8900.0 | 3.9 |
| 2020-03-19 | 4.37 | 3.9 | 3.98 | 4.23 | 19800.0 | 4.17 |
| 2020-03-18 | 4.15 | 3.86 | 4.15 | 3.99 | 7500.0 | 3.93 |
| 2020-03-17 | 4.65 | 4.15 | 4.59 | 4.15 | 12000.0 | 4.09 |
| 2020-03-16 | 4.83 | 4.5 | 4.83 | 4.6 | 21200.0 | 4.53 |
| 2020-03-13 | 4.99 | 4.75 | 4.85 | 4.75 | 6000.0 | 4.68 |
| 2020-03-12 | 5.2 | 5.13 | 5.17 | 5.13 | 7300.0 | 5.05 |
| 2020-03-11 | 5.42 | 5.19 | 5.42 | 5.21 | 800.0 | 5.13 |
| 2020-03-10 | 5.27 | 5.17 | 5.17 | 5.26 | 14200.0 | 5.18 |
| 2020-03-09 | 5.6 | 5.06 | 5.06 | 5.14 | 4300.0 | 5.06 |
| 2020-03-06 | 5.68 | 5.35 | 5.36 | 5.5 | 18600.0 | 5.42 |
| 2020-03-05 | 5.65 | 5.3 | 5.55 | 5.64 | 15000.0 | 5.56 |
| 2020-03-04 | 5.64 | 5.51 | 5.6 | 5.56 | 1300.0 | 5.48 |
| 2020-03-03 | 5.65 | 5.52 | 5.65 | 5.65 | 5700.0 | 5.57 |
| 2020-03-02 | 5.61 | 5.45 | 5.61 | 5.59 | 14400.0 | 5.51 |
| 2020-02-28 | 5.59 | 5.48 | 5.49 | 5.53 | 11300.0 | 5.45 |
| 2020-02-27 | 5.76 | 5.51 | 5.54 | 5.53 | 13700.0 | 5.45 |
| 2020-02-26 | 5.85 | 5.51 | 5.58 | 5.6 | 8700.0 | 5.52 |
| 2020-02-25 | 5.63 | 5.5 | 5.6 | 5.6 | 7600.0 | 5.52 |
| 2020-02-24 | 5.65 | 5.48 | 5.49 | 5.65 | 15700.0 | 5.57 |
| 2020-02-21 | 5.55 | 5.52 | 5.52 | 5.52 | 4000.0 | 5.44 |
| 2020-02-20 | 5.6 | 5.5 | 5.56 | 5.5 | 5300.0 | 5.42 |
| 2020-02-19 | 5.55 | 5.54 | 5.54 | 5.55 | 4800.0 | 5.47 |
| 2020-02-18 | 5.62 | 5.54 | 5.59 | 5.56 | 7200.0 | 5.48 |