| 名前 | General Finance Corporation General Finance Corporation Common Stock |
| ティッカー | GFN |
| 国 | United States |
| 上場年 | nan |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 11.13 | 10.56 | 11.1 | 10.84 | 21700.0 | 10.84 |
| 2021-02-12 | 12.0 | 10.11 | 10.12 | 11.22 | 67100.0 | 11.22 |
| 2021-02-11 | 10.25 | 9.95 | 9.95 | 10.25 | 36200.0 | 10.25 |
| 2021-02-10 | 10.25 | 9.8 | 10.0 | 9.92 | 38500.0 | 9.92 |
| 2021-02-09 | 10.15 | 9.14 | 9.14 | 10.0 | 66300.0 | 10.0 |
| 2021-02-08 | 9.11 | 8.5 | 8.6 | 9.04 | 51300.0 | 9.04 |
| 2021-02-05 | 8.32 | 7.77 | 8.03 | 8.32 | 20100.0 | 8.32 |
| 2021-02-04 | 8.14 | 7.83 | 7.86 | 7.89 | 15400.0 | 7.89 |
| 2021-02-03 | 7.87 | 7.53 | 7.53 | 7.7 | 23600.0 | 7.7 |
| 2021-02-02 | 7.65 | 7.37 | 7.38 | 7.41 | 26700.0 | 7.41 |
| 2021-02-01 | 7.55 | 7.31 | 7.36 | 7.31 | 25400.0 | 7.31 |
| 2021-01-29 | 7.66 | 7.27 | 7.66 | 7.38 | 27400.0 | 7.38 |
| 2021-01-28 | 8.04 | 7.58 | 8.04 | 7.69 | 24800.0 | 7.69 |
| 2021-01-27 | 8.49 | 7.62 | 8.28 | 7.97 | 33400.0 | 7.97 |
| 2021-01-26 | 8.77 | 8.34 | 8.72 | 8.41 | 11400.0 | 8.41 |
| 2021-01-25 | 8.7 | 8.4 | 8.66 | 8.65 | 6200.0 | 8.65 |
| 2021-01-22 | 8.77 | 8.51 | 8.66 | 8.76 | 13700.0 | 8.76 |
| 2021-01-21 | 8.87 | 8.67 | 8.73 | 8.75 | 13400.0 | 8.75 |
| 2021-01-20 | 8.86 | 8.52 | 8.62 | 8.61 | 27600.0 | 8.61 |
| 2021-01-19 | 8.67 | 8.28 | 8.35 | 8.6 | 18500.0 | 8.6 |
| 2021-01-15 | 8.43 | 8.17 | 8.43 | 8.18 | 18100.0 | 8.18 |
| 2021-01-14 | 8.65 | 8.24 | 8.4 | 8.54 | 20200.0 | 8.54 |
| 2021-01-13 | 8.66 | 8.18 | 8.66 | 8.23 | 9500.0 | 8.23 |
| 2021-01-12 | 8.89 | 8.31 | 8.34 | 8.5 | 12400.0 | 8.5 |
| 2021-01-11 | 8.64 | 8.44 | 8.62 | 8.51 | 4800.0 | 8.51 |
| 2021-01-08 | 8.94 | 8.54 | 8.89 | 8.76 | 13800.0 | 8.76 |
| 2021-01-07 | 9.0 | 8.46 | 8.99 | 8.78 | 36100.0 | 8.78 |
| 2021-01-06 | 9.21 | 8.49 | 8.49 | 8.84 | 29000.0 | 8.84 |
| 2021-01-05 | 8.57 | 8.21 | 8.21 | 8.41 | 21600.0 | 8.41 |
| 2021-01-04 | 8.79 | 8.15 | 8.65 | 8.15 | 15800.0 | 8.15 |
| 2020-12-31 | 8.86 | 8.33 | 8.65 | 8.51 | 35300.0 | 8.51 |
| 2020-12-30 | 8.99 | 8.53 | 8.89 | 8.72 | 15200.0 | 8.72 |
| 2020-12-29 | 8.93 | 8.64 | 8.85 | 8.82 | 9800.0 | 8.82 |
| 2020-12-28 | 9.2 | 8.68 | 8.82 | 8.87 | 15900.0 | 8.87 |
| 2020-12-24 | 8.92 | 8.59 | 8.76 | 8.69 | 4300.0 | 8.69 |
| 2020-12-23 | 8.88 | 8.57 | 8.61 | 8.7 | 15000.0 | 8.7 |
| 2020-12-22 | 8.66 | 8.43 | 8.57 | 8.52 | 13800.0 | 8.52 |
| 2020-12-21 | 8.94 | 8.4 | 8.49 | 8.45 | 17100.0 | 8.45 |
| 2020-12-18 | 9.09 | 8.59 | 9.02 | 8.59 | 56700.0 | 8.59 |
| 2020-12-17 | 8.91 | 8.65 | 8.77 | 8.91 | 14600.0 | 8.91 |
| 2020-12-16 | 9.07 | 8.53 | 9.07 | 8.66 | 15600.0 | 8.66 |
| 2020-12-15 | 9.24 | 8.86 | 8.87 | 8.94 | 20900.0 | 8.94 |
| 2020-12-14 | 9.15 | 8.69 | 8.97 | 8.71 | 15200.0 | 8.71 |
| 2020-12-11 | 9.1 | 8.84 | 9.09 | 9.06 | 8200.0 | 9.06 |
| 2020-12-10 | 9.33 | 8.92 | 9.2 | 9.2 | 7100.0 | 9.2 |
| 2020-12-09 | 9.33 | 9.06 | 9.33 | 9.19 | 12700.0 | 9.19 |
| 2020-12-08 | 9.3 | 8.97 | 8.97 | 9.25 | 21900.0 | 9.25 |
| 2020-12-07 | 9.23 | 8.86 | 8.89 | 9.07 | 14500.0 | 9.07 |
| 2020-12-04 | 8.95 | 8.49 | 8.76 | 8.95 | 11700.0 | 8.95 |
| 2020-12-03 | 8.98 | 8.43 | 8.83 | 8.7 | 10900.0 | 8.7 |
| 2020-12-02 | 9.14 | 8.44 | 8.53 | 8.8 | 29900.0 | 8.8 |
| 2020-12-01 | 8.62 | 8.23 | 8.26 | 8.58 | 21500.0 | 8.58 |
| 2020-11-30 | 8.21 | 8.1 | 8.21 | 8.14 | 11900.0 | 8.14 |
| 2020-11-27 | 8.23 | 8.02 | 8.02 | 8.13 | 5900.0 | 8.13 |
| 2020-11-25 | 8.25 | 7.6 | 7.63 | 8.09 | 23800.0 | 8.09 |
| 2020-11-24 | 8.19 | 7.45 | 7.56 | 8.16 | 41100.0 | 8.16 |
| 2020-11-23 | 7.68 | 7.11 | 7.68 | 7.35 | 25900.0 | 7.35 |
| 2020-11-20 | 8.07 | 7.45 | 8.0 | 7.72 | 25000.0 | 7.72 |
| 2020-11-19 | 8.21 | 7.88 | 7.9 | 8.2 | 8900.0 | 8.2 |
| 2020-11-18 | 8.25 | 7.84 | 8.16 | 7.84 | 7700.0 | 7.84 |
| 2020-11-17 | 8.22 | 7.98 | 8.05 | 8.17 | 12600.0 | 8.17 |
| 2020-11-16 | 8.09 | 8.0 | 8.06 | 8.09 | 17800.0 | 8.09 |
| 2020-11-13 | 8.01 | 7.05 | 7.05 | 7.89 | 28200.0 | 7.89 |
| 2020-11-12 | 7.89 | 7.07 | 7.63 | 7.12 | 27700.0 | 7.12 |
| 2020-11-11 | 8.14 | 7.65 | 8.14 | 7.81 | 31400.0 | 7.81 |
| 2020-11-10 | 8.43 | 7.66 | 8.0 | 8.41 | 69100.0 | 8.41 |
| 2020-11-09 | 8.55 | 7.5 | 7.5 | 8.02 | 80500.0 | 8.02 |
| 2020-11-06 | 7.13 | 6.77 | 6.91 | 7.0 | 10000.0 | 7.0 |
| 2020-11-05 | 7.14 | 6.43 | 6.43 | 7.13 | 21400.0 | 7.13 |
| 2020-11-04 | 7.32 | 6.48 | 7.32 | 6.5 | 30500.0 | 6.5 |
| 2020-11-03 | 7.4 | 7.1 | 7.22 | 7.38 | 37700.0 | 7.38 |
| 2020-11-02 | 7.16 | 6.88 | 6.9 | 7.07 | 60600.0 | 7.07 |
| 2020-10-30 | 6.59 | 5.91 | 6.14 | 6.55 | 27100.0 | 6.55 |
| 2020-10-29 | 6.2 | 5.59 | 5.79 | 6.17 | 29200.0 | 6.17 |
| 2020-10-28 | 6.1 | 5.8 | 6.1 | 5.83 | 11800.0 | 5.83 |
| 2020-10-27 | 6.8 | 6.2 | 6.8 | 6.27 | 39600.0 | 6.27 |
| 2020-10-26 | 6.97 | 6.83 | 6.92 | 6.85 | 9400.0 | 6.85 |
| 2020-10-23 | 7.19 | 7.04 | 7.15 | 7.08 | 7000.0 | 7.08 |
| 2020-10-22 | 7.25 | 6.97 | 7.04 | 7.15 | 12600.0 | 7.15 |
| 2020-10-21 | 7.08 | 6.94 | 7.08 | 7.02 | 19900.0 | 7.02 |
| 2020-10-20 | 7.11 | 6.81 | 6.95 | 6.9 | 19900.0 | 6.9 |
| 2020-10-19 | 7.16 | 6.86 | 7.07 | 6.88 | 21300.0 | 6.88 |
| 2020-10-16 | 7.14 | 7.04 | 7.14 | 7.07 | 21500.0 | 7.07 |
| 2020-10-15 | 7.25 | 7.08 | 7.12 | 7.19 | 8500.0 | 7.19 |
| 2020-10-14 | 7.45 | 7.18 | 7.31 | 7.3 | 17900.0 | 7.3 |
| 2020-10-13 | 7.5 | 7.04 | 7.44 | 7.31 | 26700.0 | 7.31 |
| 2020-10-12 | 7.5 | 7.41 | 7.48 | 7.44 | 24700.0 | 7.44 |
| 2020-10-09 | 7.39 | 7.19 | 7.3 | 7.36 | 55100.0 | 7.36 |
| 2020-10-08 | 7.35 | 6.7 | 7.35 | 7.08 | 60000.0 | 7.08 |
| 2020-10-07 | 10.15 | 6.5 | 6.58 | 7.04 | 943600.0 | 7.04 |
| 2020-10-06 | 6.65 | 6.3 | 6.58 | 6.45 | 14400.0 | 6.45 |
| 2020-10-05 | 6.58 | 6.2 | 6.49 | 6.53 | 20500.0 | 6.53 |
| 2020-10-02 | 6.6 | 6.12 | 6.37 | 6.39 | 10700.0 | 6.39 |
| 2020-10-01 | 6.49 | 6.34 | 6.44 | 6.46 | 25100.0 | 6.46 |
| 2020-09-30 | 6.58 | 6.26 | 6.58 | 6.33 | 13600.0 | 6.33 |
| 2020-09-29 | 6.56 | 6.42 | 6.56 | 6.55 | 11500.0 | 6.55 |
| 2020-09-28 | 6.57 | 6.37 | 6.44 | 6.49 | 21000.0 | 6.49 |
| 2020-09-25 | 6.51 | 6.13 | 6.13 | 6.36 | 14200.0 | 6.36 |
| 2020-09-24 | 6.27 | 6.1 | 6.17 | 6.14 | 17700.0 | 6.14 |
| 2020-09-23 | 6.49 | 6.25 | 6.25 | 6.32 | 32500.0 | 6.32 |
| 2020-09-22 | 6.24 | 6.01 | 6.24 | 6.14 | 11500.0 | 6.14 |
| 2020-09-21 | 6.53 | 6.09 | 6.53 | 6.17 | 17500.0 | 6.17 |
| 2020-09-18 | 6.5 | 5.93 | 6.37 | 6.5 | 90800.0 | 6.5 |
| 2020-09-17 | 6.3 | 6.08 | 6.08 | 6.23 | 17500.0 | 6.23 |
| 2020-09-16 | 6.31 | 6.04 | 6.15 | 6.15 | 17300.0 | 6.15 |
| 2020-09-15 | 6.2 | 6.08 | 6.18 | 6.1 | 16400.0 | 6.1 |
| 2020-09-14 | 6.41 | 6.22 | 6.33 | 6.33 | 28700.0 | 6.33 |
| 2020-09-11 | 6.28 | 6.12 | 6.15 | 6.24 | 47800.0 | 6.24 |
| 2020-09-10 | 6.52 | 6.13 | 6.49 | 6.13 | 31200.0 | 6.13 |
| 2020-09-09 | 6.48 | 6.02 | 6.19 | 6.22 | 35600.0 | 6.22 |
| 2020-09-08 | 6.2 | 5.94 | 6.11 | 6.15 | 38800.0 | 6.15 |
| 2020-09-04 | 6.37 | 6.11 | 6.37 | 6.26 | 7100.0 | 6.26 |
| 2020-09-03 | 6.67 | 6.23 | 6.67 | 6.31 | 9100.0 | 6.31 |
| 2020-09-02 | 6.68 | 6.52 | 6.56 | 6.6 | 9500.0 | 6.6 |
| 2020-09-01 | 6.69 | 6.32 | 6.32 | 6.55 | 11500.0 | 6.55 |
| 2020-08-31 | 6.6 | 6.42 | 6.51 | 6.48 | 21200.0 | 6.48 |
| 2020-08-28 | 6.66 | 6.59 | 6.62 | 6.66 | 4500.0 | 6.66 |
| 2020-08-27 | 6.84 | 6.69 | 6.82 | 6.69 | 4400.0 | 6.69 |
| 2020-08-26 | 6.7 | 6.44 | 6.61 | 6.59 | 14000.0 | 6.59 |
| 2020-08-25 | 6.62 | 6.51 | 6.56 | 6.6 | 5900.0 | 6.6 |
| 2020-08-24 | 6.49 | 6.35 | 6.45 | 6.47 | 5100.0 | 6.47 |
| 2020-08-21 | 6.66 | 6.35 | 6.66 | 6.38 | 13500.0 | 6.38 |
| 2020-08-20 | 6.65 | 6.53 | 6.56 | 6.62 | 5400.0 | 6.62 |
| 2020-08-19 | 6.84 | 6.52 | 6.55 | 6.57 | 7400.0 | 6.57 |
| 2020-08-18 | 6.6 | 6.51 | 6.6 | 6.51 | 7600.0 | 6.51 |
| 2020-08-17 | 6.92 | 6.68 | 6.74 | 6.8 | 12900.0 | 6.8 |
| 2020-08-14 | 6.95 | 6.55 | 6.95 | 6.63 | 5400.0 | 6.63 |
| 2020-08-13 | 7.29 | 6.47 | 6.47 | 6.93 | 72800.0 | 6.93 |
| 2020-08-12 | 6.56 | 6.39 | 6.39 | 6.54 | 32500.0 | 6.54 |
| 2020-08-11 | 6.46 | 6.32 | 6.4 | 6.32 | 31800.0 | 6.32 |
| 2020-08-10 | 6.3 | 6.17 | 6.25 | 6.28 | 15900.0 | 6.28 |
| 2020-08-07 | 6.24 | 6.18 | 6.23 | 6.24 | 7300.0 | 6.24 |
| 2020-08-06 | 6.35 | 6.2 | 6.31 | 6.21 | 15500.0 | 6.21 |
| 2020-08-05 | 6.34 | 6.08 | 6.3 | 6.3 | 13400.0 | 6.3 |
| 2020-08-04 | 6.48 | 6.09 | 6.09 | 6.28 | 10600.0 | 6.28 |
| 2020-08-03 | 6.07 | 5.9 | 5.92 | 6.06 | 9700.0 | 6.06 |
| 2020-07-31 | 6.09 | 5.86 | 6.09 | 5.88 | 16300.0 | 5.88 |
| 2020-07-30 | 6.15 | 5.84 | 5.9 | 6.1 | 19600.0 | 6.1 |
| 2020-07-29 | 6.09 | 5.9 | 6.07 | 5.99 | 13100.0 | 5.99 |
| 2020-07-28 | 6.22 | 6.0 | 6.0 | 6.0 | 9900.0 | 6.0 |
| 2020-07-27 | 6.15 | 5.92 | 6.08 | 6.05 | 27800.0 | 6.05 |
| 2020-07-24 | 6.52 | 5.87 | 6.52 | 6.09 | 57200.0 | 6.09 |
| 2020-07-23 | 6.59 | 6.02 | 6.07 | 6.53 | 82400.0 | 6.53 |
| 2020-07-22 | 6.64 | 5.95 | 6.64 | 5.97 | 89200.0 | 5.97 |
| 2020-07-21 | 6.69 | 6.37 | 6.37 | 6.6 | 17800.0 | 6.6 |
| 2020-07-20 | 6.32 | 6.14 | 6.32 | 6.29 | 8900.0 | 6.29 |
| 2020-07-17 | 6.51 | 6.18 | 6.27 | 6.32 | 49300.0 | 6.32 |
| 2020-07-16 | 6.32 | 6.12 | 6.31 | 6.13 | 12400.0 | 6.13 |
| 2020-07-15 | 6.55 | 6.0 | 6.02 | 6.29 | 41800.0 | 6.29 |
| 2020-07-14 | 6.4 | 5.76 | 6.19 | 5.8 | 39800.0 | 5.8 |
| 2020-07-13 | 6.3 | 5.96 | 6.26 | 6.17 | 37700.0 | 6.17 |
| 2020-07-10 | 6.26 | 5.82 | 5.82 | 6.23 | 17000.0 | 6.23 |
| 2020-07-09 | 6.54 | 5.95 | 6.54 | 6.01 | 44200.0 | 6.01 |
| 2020-07-08 | 6.6 | 6.35 | 6.6 | 6.47 | 30400.0 | 6.47 |
| 2020-07-07 | 7.3 | 6.56 | 7.25 | 6.56 | 41000.0 | 6.56 |
| 2020-07-06 | 7.2 | 6.89 | 7.0 | 7.19 | 40400.0 | 7.19 |
| 2020-07-02 | 7.0 | 6.61 | 6.86 | 6.89 | 41000.0 | 6.89 |
| 2020-07-01 | 6.74 | 6.38 | 6.67 | 6.71 | 23600.0 | 6.71 |
| 2020-06-30 | 6.94 | 6.44 | 6.59 | 6.71 | 50600.0 | 6.71 |
| 2020-06-29 | 6.57 | 6.22 | 6.43 | 6.55 | 54000.0 | 6.55 |
| 2020-06-26 | 6.39 | 5.75 | 6.27 | 6.35 | 199300.0 | 6.35 |
| 2020-06-25 | 6.35 | 5.86 | 6.08 | 6.29 | 99000.0 | 6.29 |
| 2020-06-24 | 6.35 | 5.78 | 6.28 | 6.17 | 69700.0 | 6.17 |
| 2020-06-23 | 6.7 | 6.25 | 6.45 | 6.39 | 69700.0 | 6.39 |
| 2020-06-22 | 6.58 | 5.89 | 6.34 | 6.4 | 999800.0 | 6.4 |
| 2020-06-19 | 6.51 | 5.78 | 5.85 | 6.38 | 100200.0 | 6.38 |
| 2020-06-18 | 6.02 | 5.67 | 5.84 | 5.78 | 20900.0 | 5.78 |
| 2020-06-17 | 6.1 | 5.8 | 6.05 | 5.9 | 14500.0 | 5.9 |
| 2020-06-16 | 6.49 | 5.97 | 6.37 | 6.04 | 38400.0 | 6.04 |
| 2020-06-15 | 6.35 | 5.96 | 6.0 | 6.35 | 41500.0 | 6.35 |
| 2020-06-12 | 6.78 | 5.86 | 6.78 | 6.3 | 53500.0 | 6.3 |
| 2020-06-11 | 6.57 | 6.4 | 6.4 | 6.43 | 46100.0 | 6.43 |
| 2020-06-10 | 7.06 | 6.61 | 7.06 | 6.68 | 24900.0 | 6.68 |
| 2020-06-09 | 7.3 | 6.7 | 6.7 | 6.97 | 26000.0 | 6.97 |
| 2020-06-08 | 7.31 | 6.71 | 7.26 | 6.91 | 57700.0 | 6.91 |
| 2020-06-05 | 7.47 | 6.36 | 7.0 | 7.11 | 56500.0 | 7.11 |
| 2020-06-04 | 6.96 | 6.37 | 6.6 | 6.84 | 45600.0 | 6.84 |
| 2020-06-03 | 6.95 | 5.97 | 6.22 | 6.73 | 73500.0 | 6.73 |
| 2020-06-02 | 6.39 | 5.92 | 6.17 | 5.97 | 42500.0 | 5.97 |
| 2020-06-01 | 6.22 | 5.95 | 6.02 | 6.15 | 12300.0 | 6.15 |
| 2020-05-29 | 6.45 | 5.79 | 6.37 | 5.93 | 30400.0 | 5.93 |
| 2020-05-28 | 7.06 | 6.37 | 6.49 | 6.5 | 33600.0 | 6.5 |
| 2020-05-27 | 6.56 | 5.97 | 6.11 | 6.53 | 32600.0 | 6.53 |
| 2020-05-26 | 6.47 | 5.86 | 6.28 | 5.97 | 41400.0 | 5.97 |
| 2020-05-22 | 6.31 | 5.98 | 6.31 | 6.05 | 18000.0 | 6.05 |
| 2020-05-21 | 6.55 | 6.12 | 6.29 | 6.25 | 22500.0 | 6.25 |
| 2020-05-20 | 6.42 | 5.52 | 5.71 | 6.26 | 21700.0 | 6.26 |
| 2020-05-19 | 6.18 | 5.45 | 5.58 | 5.55 | 20300.0 | 5.55 |
| 2020-05-18 | 6.06 | 5.29 | 5.3 | 6.06 | 43700.0 | 6.06 |
| 2020-05-15 | 5.21 | 4.94 | 5.21 | 5.11 | 14900.0 | 5.11 |
| 2020-05-14 | 5.21 | 4.62 | 4.86 | 5.15 | 53700.0 | 5.15 |
| 2020-05-13 | 5.15 | 4.8 | 5.06 | 4.96 | 74200.0 | 4.96 |
| 2020-05-12 | 5.31 | 5.06 | 5.1 | 5.14 | 47200.0 | 5.14 |
| 2020-05-11 | 5.4 | 4.8 | 5.14 | 5.01 | 50400.0 | 5.01 |
| 2020-05-08 | 5.68 | 5.11 | 5.4 | 5.3 | 31600.0 | 5.3 |
| 2020-05-07 | 5.41 | 4.91 | 4.91 | 5.41 | 14000.0 | 5.41 |
| 2020-05-06 | 5.24 | 4.75 | 5.2 | 4.86 | 23500.0 | 4.86 |
| 2020-05-05 | 5.63 | 5.17 | 5.4 | 5.24 | 25300.0 | 5.24 |
| 2020-05-04 | 5.65 | 5.12 | 5.2 | 5.65 | 15600.0 | 5.65 |
| 2020-05-01 | 5.75 | 5.14 | 5.64 | 5.3 | 37200.0 | 5.3 |
| 2020-04-30 | 6.29 | 5.83 | 6.12 | 5.83 | 28900.0 | 5.83 |
| 2020-04-29 | 6.74 | 5.69 | 6.02 | 6.45 | 49300.0 | 6.45 |
| 2020-04-28 | 6.09 | 5.62 | 6.04 | 5.67 | 21600.0 | 5.67 |
| 2020-04-27 | 6.08 | 5.72 | 5.81 | 5.72 | 29500.0 | 5.72 |
| 2020-04-24 | 5.91 | 5.57 | 5.85 | 5.78 | 29600.0 | 5.78 |
| 2020-04-23 | 6.49 | 5.6 | 6.13 | 5.7 | 50100.0 | 5.7 |
| 2020-04-22 | 6.24 | 5.91 | 5.91 | 6.22 | 18300.0 | 6.22 |
| 2020-04-21 | 6.68 | 5.87 | 6.01 | 6.06 | 46700.0 | 6.06 |
| 2020-04-20 | 6.78 | 6.16 | 6.78 | 6.2 | 15900.0 | 6.2 |
| 2020-04-17 | 7.0 | 6.63 | 6.86 | 6.99 | 49900.0 | 6.99 |
| 2020-04-16 | 6.96 | 5.93 | 6.2 | 6.71 | 32300.0 | 6.71 |
| 2020-04-15 | 6.6 | 5.76 | 6.29 | 6.18 | 18600.0 | 6.18 |
| 2020-04-14 | 6.94 | 6.48 | 6.59 | 6.61 | 26200.0 | 6.61 |
| 2020-04-13 | 6.99 | 6.45 | 6.94 | 6.58 | 23600.0 | 6.58 |
| 2020-04-09 | 7.56 | 6.27 | 6.27 | 7.06 | 31200.0 | 7.06 |
| 2020-04-08 | 7.0 | 6.22 | 6.42 | 6.54 | 50800.0 | 6.54 |
| 2020-04-07 | 6.49 | 6.06 | 6.36 | 6.37 | 18200.0 | 6.37 |
| 2020-04-06 | 6.15 | 5.13 | 5.89 | 6.01 | 49200.0 | 6.01 |
| 2020-04-03 | 5.47 | 5.16 | 5.47 | 5.39 | 23900.0 | 5.39 |
| 2020-04-02 | 6.01 | 5.16 | 5.75 | 5.5 | 25300.0 | 5.5 |
| 2020-04-01 | 5.94 | 5.26 | 5.89 | 5.6 | 55700.0 | 5.6 |
| 2020-03-31 | 6.37 | 5.75 | 5.75 | 6.24 | 18700.0 | 6.24 |
| 2020-03-30 | 6.71 | 5.82 | 6.34 | 6.04 | 32500.0 | 6.04 |
| 2020-03-27 | 7.0 | 6.36 | 7.0 | 6.52 | 28800.0 | 6.52 |
| 2020-03-26 | 7.6 | 7.02 | 7.02 | 7.47 | 54600.0 | 7.47 |
| 2020-03-25 | 7.1 | 5.97 | 5.97 | 7.1 | 41000.0 | 7.1 |
| 2020-03-24 | 6.11 | 5.4 | 5.51 | 6.11 | 46200.0 | 6.11 |
| 2020-03-23 | 5.56 | 5.05 | 5.05 | 5.29 | 33000.0 | 5.29 |
| 2020-03-20 | 6.17 | 5.05 | 6.17 | 5.05 | 90100.0 | 5.05 |
| 2020-03-19 | 6.89 | 5.0 | 5.01 | 6.41 | 38300.0 | 6.41 |
| 2020-03-18 | 5.97 | 5.0 | 5.35 | 5.04 | 34000.0 | 5.04 |
| 2020-03-17 | 6.49 | 5.95 | 6.17 | 6.49 | 36200.0 | 6.49 |
| 2020-03-16 | 6.87 | 5.64 | 5.64 | 6.49 | 23300.0 | 6.49 |
| 2020-03-13 | 7.82 | 5.89 | 7.03 | 7.82 | 32500.0 | 7.82 |
| 2020-03-12 | 7.57 | 6.32 | 7.16 | 6.76 | 51500.0 | 6.76 |
| 2020-03-11 | 7.89 | 7.33 | 7.75 | 7.65 | 50100.0 | 7.65 |
| 2020-03-10 | 8.0 | 7.25 | 8.0 | 7.82 | 43400.0 | 7.82 |
| 2020-03-09 | 7.98 | 7.23 | 7.23 | 7.87 | 59800.0 | 7.87 |
| 2020-03-06 | 7.82 | 7.5 | 7.5 | 7.74 | 20500.0 | 7.74 |
| 2020-03-05 | 7.84 | 7.59 | 7.76 | 7.84 | 16400.0 | 7.84 |
| 2020-03-04 | 8.0 | 7.8 | 7.89 | 7.94 | 16000.0 | 7.94 |
| 2020-03-03 | 8.0 | 7.66 | 7.75 | 7.89 | 23400.0 | 7.89 |
| 2020-03-02 | 8.07 | 7.73 | 7.88 | 7.76 | 23600.0 | 7.76 |
| 2020-02-28 | 7.81 | 7.28 | 7.59 | 7.79 | 23900.0 | 7.79 |
| 2020-02-27 | 8.57 | 7.98 | 8.3 | 7.98 | 23500.0 | 7.98 |
| 2020-02-26 | 8.5 | 8.24 | 8.24 | 8.49 | 18700.0 | 8.49 |
| 2020-02-25 | 8.66 | 8.0 | 8.59 | 8.27 | 16700.0 | 8.27 |
| 2020-02-24 | 9.26 | 8.57 | 9.26 | 8.86 | 26200.0 | 8.86 |
| 2020-02-21 | 9.59 | 9.25 | 9.59 | 9.34 | 26400.0 | 9.34 |
| 2020-02-20 | 9.61 | 9.33 | 9.49 | 9.51 | 9800.0 | 9.51 |
| 2020-02-19 | 9.75 | 9.36 | 9.65 | 9.64 | 6300.0 | 9.64 |
| 2020-02-18 | 9.67 | 9.25 | 9.42 | 9.61 | 9800.0 | 9.61 |