| 名前 | Hennessy Advisors Inc. Common Stock |
| ティッカー | HNNA |
| 国 | United States |
| 上場年 | nan |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 9.55 | 9.21 | 9.37 | 9.41 | 34800.0 | 9.41 |
| 2021-02-12 | 9.38 | 9.01 | 9.19 | 9.05 | 19100.0 | 9.05 |
| 2021-02-11 | 9.4 | 9.01 | 9.19 | 9.01 | 22200.0 | 9.01 |
| 2021-02-10 | 9.65 | 8.71 | 8.78 | 9.19 | 93200.0 | 9.19 |
| 2021-02-09 | 10.96 | 8.61 | 10.52 | 8.78 | 227700.0 | 8.78 |
| 2021-02-08 | 12.5 | 8.65 | 8.65 | 11.09 | 463900.0 | 11.09 |
| 2021-02-05 | 8.77 | 8.63 | 8.64 | 8.63 | 35900.0 | 8.63 |
| 2021-02-04 | 8.73 | 8.65 | 8.65 | 8.7 | 13900.0 | 8.7 |
| 2021-02-03 | 8.68 | 8.53 | 8.66 | 8.66 | 10100.0 | 8.66 |
| 2021-02-02 | 8.61 | 8.51 | 8.57 | 8.61 | 11000.0 | 8.61 |
| 2021-02-01 | 8.71 | 8.52 | 8.61 | 8.52 | 9900.0 | 8.52 |
| 2021-01-29 | 8.7 | 8.55 | 8.63 | 8.57 | 16500.0 | 8.57 |
| 2021-01-28 | 8.81 | 8.61 | 8.64 | 8.63 | 23600.0 | 8.63 |
| 2021-01-27 | 8.97 | 8.61 | 8.9 | 8.61 | 34200.0 | 8.61 |
| 2021-01-26 | 8.97 | 8.8 | 8.9 | 8.97 | 4100.0 | 8.97 |
| 2021-01-25 | 9.0 | 8.66 | 8.74 | 8.9 | 21200.0 | 8.9 |
| 2021-01-22 | 8.78 | 8.6 | 8.78 | 8.74 | 17000.0 | 8.74 |
| 2021-01-21 | 8.78 | 8.63 | 8.73 | 8.71 | 9100.0 | 8.71 |
| 2021-01-20 | 8.95 | 8.62 | 8.95 | 8.64 | 17500.0 | 8.64 |
| 2021-01-19 | 8.95 | 8.79 | 8.85 | 8.89 | 13400.0 | 8.89 |
| 2021-01-15 | 8.92 | 8.61 | 8.92 | 8.75 | 28900.0 | 8.75 |
| 2021-01-14 | 8.91 | 8.72 | 8.83 | 8.74 | 8000.0 | 8.74 |
| 2021-01-13 | 9.0 | 8.64 | 9.0 | 8.71 | 16400.0 | 8.71 |
| 2021-01-12 | 9.06 | 8.98 | 9.06 | 9.01 | 4700.0 | 9.01 |
| 2021-01-11 | 9.28 | 8.9 | 9.02 | 8.99 | 23100.0 | 8.99 |
| 2021-01-08 | 9.15 | 8.86 | 8.95 | 9.06 | 26400.0 | 9.06 |
| 2021-01-07 | 8.83 | 8.53 | 8.53 | 8.82 | 12800.0 | 8.82 |
| 2021-01-06 | 8.62 | 8.3 | 8.35 | 8.56 | 27800.0 | 8.56 |
| 2021-01-05 | 8.43 | 8.2 | 8.31 | 8.3 | 43900.0 | 8.3 |
| 2021-01-04 | 8.65 | 8.26 | 8.65 | 8.31 | 27200.0 | 8.31 |
| 2020-12-31 | 8.78 | 8.51 | 8.78 | 8.52 | 24200.0 | 8.52 |
| 2020-12-30 | 8.95 | 8.69 | 8.95 | 8.81 | 17500.0 | 8.81 |
| 2020-12-29 | 9.05 | 8.9 | 9.05 | 8.92 | 7300.0 | 8.92 |
| 2020-12-28 | 9.29 | 8.73 | 8.85 | 9.06 | 23200.0 | 9.06 |
| 2020-12-24 | 8.9 | 8.71 | 8.9 | 8.71 | 4200.0 | 8.71 |
| 2020-12-23 | 9.05 | 8.55 | 8.59 | 8.9 | 16100.0 | 8.9 |
| 2020-12-22 | 8.62 | 8.4 | 8.48 | 8.62 | 22700.0 | 8.62 |
| 2020-12-21 | 8.44 | 8.33 | 8.4 | 8.44 | 18800.0 | 8.44 |
| 2020-12-18 | 8.67 | 8.38 | 8.65 | 8.38 | 30200.0 | 8.38 |
| 2020-12-17 | 8.71 | 8.52 | 8.69 | 8.69 | 29200.0 | 8.69 |
| 2020-12-16 | 8.74 | 8.49 | 8.49 | 8.74 | 21300.0 | 8.74 |
| 2020-12-15 | 8.83 | 8.11 | 8.83 | 8.41 | 24500.0 | 8.41 |
| 2020-12-14 | 8.93 | 8.71 | 8.79 | 8.79 | 3200.0 | 8.79 |
| 2020-12-11 | 8.87 | 8.61 | 8.87 | 8.71 | 8900.0 | 8.71 |
| 2020-12-10 | 8.95 | 8.5 | 8.74 | 8.88 | 21400.0 | 8.88 |
| 2020-12-09 | 8.95 | 8.75 | 8.89 | 8.92 | 31800.0 | 8.92 |
| 2020-12-08 | 9.05 | 8.65 | 8.84 | 8.95 | 14000.0 | 8.95 |
| 2020-12-07 | 9.0 | 8.75 | 9.0 | 8.86 | 12000.0 | 8.86 |
| 2020-12-04 | 9.06 | 8.8 | 8.98 | 9.01 | 17100.0 | 9.01 |
| 2020-12-03 | 9.16 | 8.95 | 8.95 | 9.05 | 20100.0 | 9.05 |
| 2020-12-02 | 9.38 | 8.88 | 9.34 | 8.89 | 10900.0 | 8.89 |
| 2020-12-01 | 9.34 | 9.28 | 9.34 | 9.31 | 3200.0 | 9.31 |
| 2020-11-30 | 9.49 | 9.34 | 9.47 | 9.36 | 5200.0 | 9.36 |
| 2020-11-27 | 9.45 | 9.43 | 9.43 | 9.45 | 800.0 | 9.45 |
| 2020-11-25 | 9.44 | 9.14 | 9.36 | 9.44 | 4600.0 | 9.44 |
| 2020-11-24 | 9.52 | 9.2 | 9.52 | 9.21 | 10200.0 | 9.21 |
| 2020-11-23 | 9.41 | 9.15 | 9.24 | 9.41 | 2500.0 | 9.41 |
| 2020-11-20 | 9.36 | 9.17 | 9.36 | 9.19 | 2100.0 | 9.19 |
| 2020-11-19 | 9.44 | 9.39 | 9.44 | 9.44 | 1400.0 | 9.44 |
| 2020-11-18 | 9.54 | 9.38 | 9.43 | 9.38 | 5000.0 | 9.38 |
| 2020-11-17 | 9.41 | 8.75 | 9.0 | 9.41 | 12500.0 | 9.41 |
| 2020-11-16 | 9.59 | 9.15 | 9.59 | 9.16 | 3700.0 | 9.16 |
| 2020-11-13 | 9.43 | 9.31 | 9.31 | 9.4 | 800.0 | 9.4 |
| 2020-11-12 | 9.74 | 9.37 | 9.74 | 9.38 | 5900.0 | 9.38 |
| 2020-11-11 | 9.74 | 9.14 | 9.5 | 9.71 | 14200.0 | 9.71 |
| 2020-11-10 | 9.5 | 9.15 | 9.15 | 9.5 | 6200.0 | 9.5 |
| 2020-11-09 | 9.14 | 8.58 | 8.91 | 8.93 | 15400.0 | 8.79 |
| 2020-11-06 | 8.63 | 8.44 | 8.44 | 8.62 | 7700.0 | 8.49 |
| 2020-11-05 | 8.45 | 8.31 | 8.4 | 8.42 | 2200.0 | 8.29 |
| 2020-11-04 | 8.38 | 8.15 | 8.15 | 8.28 | 6200.0 | 8.15 |
| 2020-11-03 | 8.2 | 8.13 | 8.13 | 8.2 | 2000.0 | 8.07 |
| 2020-11-02 | 8.2 | 8.0 | 8.2 | 8.06 | 4900.0 | 7.94 |
| 2020-10-30 | 8.38 | 7.94 | 8.01 | 8.07 | 19600.0 | 7.95 |
| 2020-10-29 | 8.27 | 8.15 | 8.19 | 8.24 | 10900.0 | 8.11 |
| 2020-10-28 | 8.21 | 8.14 | 8.2 | 8.2 | 7700.0 | 8.07 |
| 2020-10-27 | 8.4 | 8.39 | 8.4 | 8.39 | 400.0 | 8.26 |
| 2020-10-26 | 8.44 | 8.2 | 8.44 | 8.44 | 2000.0 | 8.31 |
| 2020-10-23 | 8.53 | 8.43 | 8.53 | 8.45 | 1500.0 | 8.32 |
| 2020-10-22 | 8.56 | 8.45 | 8.45 | 8.5 | 2100.0 | 8.37 |
| 2020-10-21 | 8.6 | 8.52 | 8.6 | 8.52 | 1400.0 | 8.39 |
| 2020-10-20 | 8.67 | 8.64 | 8.64 | 8.67 | 400.0 | 8.54 |
| 2020-10-19 | 8.69 | 8.33 | 8.42 | 8.59 | 20200.0 | 8.46 |
| 2020-10-16 | 8.5 | 8.14 | 8.14 | 8.48 | 11000.0 | 8.35 |
| 2020-10-15 | 8.39 | 8.1 | 8.23 | 8.35 | 11700.0 | 8.22 |
| 2020-10-14 | 8.52 | 7.76 | 8.52 | 8.18 | 16800.0 | 8.05 |
| 2020-10-13 | 8.6 | 8.57 | 8.57 | 8.57 | 3800.0 | 8.44 |
| 2020-10-12 | 8.6 | 8.52 | 8.6 | 8.53 | 1300.0 | 8.4 |
| 2020-10-09 | 8.56 | 8.45 | 8.45 | 8.56 | 1200.0 | 8.43 |
| 2020-10-08 | 8.54 | 8.38 | 8.44 | 8.48 | 3500.0 | 8.35 |
| 2020-10-07 | 8.4 | 8.31 | 8.36 | 8.4 | 2700.0 | 8.27 |
| 2020-10-06 | 8.42 | 8.24 | 8.42 | 8.33 | 4600.0 | 8.2 |
| 2020-10-05 | 8.53 | 8.2 | 8.37 | 8.42 | 3900.0 | 8.29 |
| 2020-10-02 | 8.24 | 8.1 | 8.1 | 8.23 | 1800.0 | 8.1 |
| 2020-10-01 | 8.56 | 8.35 | 8.36 | 8.4 | 1900.0 | 8.27 |
| 2020-09-30 | 8.56 | 8.19 | 8.19 | 8.29 | 1300.0 | 8.16 |
| 2020-09-29 | 8.5 | 8.2 | 8.48 | 8.5 | 12500.0 | 8.37 |
| 2020-09-28 | 8.83 | 8.5 | 8.83 | 8.5 | 2900.0 | 8.37 |
| 2020-09-25 | 8.96 | 8.75 | 8.75 | 8.81 | 2000.0 | 8.67 |
| 2020-09-24 | 9.12 | 8.6 | 9.05 | 8.64 | 11000.0 | 8.51 |
| 2020-09-23 | 9.61 | 9.08 | 9.1 | 9.11 | 2700.0 | 8.97 |
| 2020-09-22 | 9.42 | 9.09 | 9.42 | 9.09 | 2800.0 | 8.95 |
| 2020-09-21 | 9.5 | 9.23 | 9.5 | 9.38 | 7500.0 | 9.24 |
| 2020-09-18 | 9.59 | 9.3 | 9.59 | 9.5 | 13600.0 | 9.35 |
| 2020-09-17 | 9.64 | 9.26 | 9.26 | 9.32 | 2700.0 | 9.18 |
| 2020-09-16 | 9.48 | 9.15 | 9.23 | 9.26 | 2400.0 | 9.12 |
| 2020-09-15 | 9.39 | 9.06 | 9.39 | 9.26 | 2900.0 | 9.12 |
| 2020-09-14 | 9.18 | 9.01 | 9.04 | 9.01 | 3400.0 | 8.87 |
| 2020-09-11 | 9.25 | 9.03 | 9.18 | 9.03 | 3500.0 | 8.89 |
| 2020-09-10 | 9.15 | 9.0 | 9.06 | 9.15 | 2000.0 | 9.01 |
| 2020-09-09 | 9.1 | 8.92 | 9.1 | 8.92 | 2900.0 | 8.78 |
| 2020-09-08 | 9.07 | 9.0 | 9.07 | 9.05 | 2800.0 | 8.91 |
| 2020-09-04 | 9.05 | 8.76 | 8.9 | 8.93 | 8300.0 | 8.79 |
| 2020-09-03 | 8.9 | 8.75 | 8.76 | 8.9 | 2600.0 | 8.76 |
| 2020-09-02 | 8.91 | 8.6 | 8.76 | 8.61 | 3700.0 | 8.48 |
| 2020-09-01 | 8.83 | 8.6 | 8.79 | 8.6 | 10400.0 | 8.47 |
| 2020-08-31 | 8.97 | 8.61 | 8.89 | 8.79 | 20100.0 | 8.65 |
| 2020-08-28 | 8.97 | 8.88 | 8.97 | 8.9 | 2500.0 | 8.76 |
| 2020-08-27 | 8.88 | 8.8 | 8.88 | 8.84 | 3600.0 | 8.7 |
| 2020-08-26 | 8.88 | 8.76 | 8.88 | 8.86 | 4200.0 | 8.72 |
| 2020-08-25 | 8.85 | 8.73 | 8.85 | 8.8 | 1800.0 | 8.66 |
| 2020-08-24 | 8.84 | 8.71 | 8.82 | 8.71 | 1500.0 | 8.58 |
| 2020-08-21 | 8.89 | 8.7 | 8.89 | 8.83 | 4000.0 | 8.69 |
| 2020-08-20 | 9.09 | 8.87 | 9.0 | 8.87 | 4200.0 | 8.73 |
| 2020-08-19 | 9.15 | 8.74 | 9.06 | 9.14 | 8900.0 | 9.0 |
| 2020-08-18 | 9.22 | 9.0 | 9.0 | 9.1 | 3100.0 | 8.96 |
| 2020-08-17 | 9.16 | 8.94 | 9.0 | 9.03 | 15000.0 | 8.75 |
| 2020-08-14 | 9.05 | 8.51 | 8.56 | 8.96 | 13200.0 | 8.69 |
| 2020-08-13 | 8.64 | 8.41 | 8.51 | 8.46 | 6300.0 | 8.2 |
| 2020-08-12 | 8.65 | 8.56 | 8.65 | 8.56 | 5900.0 | 8.3 |
| 2020-08-11 | 8.67 | 8.56 | 8.67 | 8.63 | 4600.0 | 8.37 |
| 2020-08-10 | 8.5 | 8.1 | 8.11 | 8.5 | 8400.0 | 8.24 |
| 2020-08-07 | 8.85 | 8.0 | 8.2 | 8.15 | 16200.0 | 7.9 |
| 2020-08-06 | 8.13 | 8.13 | 8.13 | 8.13 | 300.0 | 7.88 |
| 2020-08-05 | 8.15 | 8.01 | 8.04 | 8.15 | 5900.0 | 7.9 |
| 2020-08-04 | 8.0 | 7.97 | 8.0 | 7.97 | 2700.0 | 7.73 |
| 2020-08-03 | 8.0 | 7.86 | 7.86 | 7.92 | 3100.0 | 7.68 |
| 2020-07-31 | 8.04 | 7.81 | 8.03 | 7.84 | 9300.0 | 7.6 |
| 2020-07-30 | 8.01 | 7.8 | 7.91 | 8.01 | 1400.0 | 7.77 |
| 2020-07-29 | 8.03 | 7.8 | 8.03 | 7.87 | 5100.0 | 7.63 |
| 2020-07-28 | 8.04 | 7.88 | 7.88 | 8.04 | 3500.0 | 7.79 |
| 2020-07-27 | 8.04 | 7.9 | 8.0 | 7.94 | 5100.0 | 7.7 |
| 2020-07-24 | 8.01 | 7.93 | 8.01 | 8.0 | 2400.0 | 7.76 |
| 2020-07-23 | 8.04 | 7.9 | 8.04 | 7.9 | 4900.0 | 7.66 |
| 2020-07-22 | 8.06 | 7.9 | 7.92 | 8.01 | 6200.0 | 7.77 |
| 2020-07-21 | 8.1 | 7.84 | 7.88 | 7.96 | 9100.0 | 7.72 |
| 2020-07-20 | 8.0 | 7.76 | 7.99 | 8.0 | 3700.0 | 7.76 |
| 2020-07-17 | 8.0 | 7.77 | 7.96 | 7.98 | 7700.0 | 7.74 |
| 2020-07-16 | 8.0 | 7.97 | 7.97 | 8.0 | 400.0 | 7.76 |
| 2020-07-15 | 8.0 | 7.88 | 8.0 | 8.0 | 8100.0 | 7.76 |
| 2020-07-14 | 8.0 | 8.0 | 8.0 | 8.0 | 600.0 | 7.76 |
| 2020-07-13 | 8.13 | 7.82 | 8.06 | 8.13 | 1000.0 | 7.88 |
| 2020-07-10 | 8.19 | 8.02 | 8.19 | 8.06 | 500.0 | 7.81 |
| 2020-07-09 | 8.23 | 7.82 | 7.94 | 8.23 | 2600.0 | 7.98 |
| 2020-07-08 | 7.95 | 7.95 | 7.95 | 7.95 | 300.0 | 7.71 |
| 2020-07-07 | 8.24 | 7.89 | 8.05 | 8.24 | 6100.0 | 7.99 |
| 2020-07-06 | 8.14 | 7.95 | 8.0 | 7.95 | 4200.0 | 7.71 |
| 2020-07-02 | 8.19 | 7.95 | 7.95 | 8.0 | 3600.0 | 7.76 |
| 2020-07-01 | 8.1 | 7.95 | 8.03 | 8.1 | 2800.0 | 7.85 |
| 2020-06-30 | 8.14 | 7.89 | 7.91 | 7.89 | 5600.0 | 7.65 |
| 2020-06-29 | 8.05 | 7.8 | 8.05 | 7.91 | 5000.0 | 7.67 |
| 2020-06-26 | 8.15 | 7.95 | 8.15 | 8.11 | 6000.0 | 7.86 |
| 2020-06-25 | 8.46 | 8.09 | 8.46 | 8.25 | 3000.0 | 8.0 |
| 2020-06-24 | 8.38 | 8.0 | 8.3 | 8.38 | 2600.0 | 8.12 |
| 2020-06-23 | 8.56 | 8.25 | 8.48 | 8.28 | 6100.0 | 8.03 |
| 2020-06-22 | 8.51 | 8.06 | 8.27 | 8.51 | 4400.0 | 8.25 |
| 2020-06-19 | 8.27 | 7.92 | 8.06 | 8.27 | 8300.0 | 8.02 |
| 2020-06-18 | 8.1 | 8.02 | 8.06 | 8.1 | 5500.0 | 7.85 |
| 2020-06-17 | 8.16 | 7.97 | 8.16 | 8.04 | 7100.0 | 7.79 |
| 2020-06-16 | 8.24 | 7.98 | 8.24 | 8.07 | 14500.0 | 7.82 |
| 2020-06-15 | 8.42 | 7.71 | 7.85 | 8.0 | 16000.0 | 7.76 |
| 2020-06-12 | 8.97 | 7.85 | 8.77 | 7.9 | 15400.0 | 7.66 |
| 2020-06-11 | 8.47 | 7.98 | 8.47 | 8.22 | 6100.0 | 7.97 |
| 2020-06-10 | 8.72 | 8.07 | 8.07 | 8.72 | 8800.0 | 8.45 |
| 2020-06-09 | 8.12 | 7.9 | 8.03 | 8.12 | 8500.0 | 7.87 |
| 2020-06-08 | 8.2 | 7.7 | 7.85 | 8.08 | 38000.0 | 7.83 |
| 2020-06-05 | 8.24 | 7.76 | 8.24 | 7.78 | 12300.0 | 7.54 |
| 2020-06-04 | 8.09 | 7.86 | 7.86 | 8.09 | 2600.0 | 7.84 |
| 2020-06-03 | 8.25 | 8.03 | 8.12 | 8.03 | 14400.0 | 7.79 |
| 2020-06-02 | 8.4 | 7.89 | 8.06 | 8.1 | 43100.0 | 7.85 |
| 2020-06-01 | 8.35 | 8.04 | 8.06 | 8.06 | 2900.0 | 7.81 |
| 2020-05-29 | 8.45 | 8.0 | 8.13 | 8.0 | 5900.0 | 7.76 |
| 2020-05-28 | 8.38 | 7.9 | 8.2 | 8.05 | 16500.0 | 7.8 |
| 2020-05-27 | 8.54 | 7.66 | 7.66 | 8.1 | 7600.0 | 7.85 |
| 2020-05-26 | 8.0 | 7.42 | 7.5 | 7.95 | 13800.0 | 7.71 |
| 2020-05-22 | 7.82 | 7.4 | 7.8 | 7.82 | 5000.0 | 7.58 |
| 2020-05-21 | 8.05 | 7.8 | 7.94 | 7.82 | 14000.0 | 7.45 |
| 2020-05-20 | 8.14 | 7.8 | 8.14 | 8.0 | 23400.0 | 7.62 |
| 2020-05-19 | 8.15 | 7.48 | 7.68 | 7.98 | 8600.0 | 7.6 |
| 2020-05-18 | 7.79 | 7.0 | 7.05 | 7.21 | 6900.0 | 6.87 |
| 2020-05-15 | 7.05 | 7.0 | 7.05 | 7.0 | 2800.0 | 6.67 |
| 2020-05-14 | 7.85 | 7.0 | 7.85 | 7.03 | 7600.0 | 6.7 |
| 2020-05-13 | 8.02 | 7.64 | 8.02 | 7.78 | 1000.0 | 7.41 |
| 2020-05-12 | 8.17 | 7.62 | 8.17 | 7.93 | 5400.0 | 7.55 |
| 2020-05-11 | 8.44 | 7.95 | 7.98 | 7.95 | 7500.0 | 7.57 |
| 2020-05-08 | 8.35 | 7.5 | 7.71 | 8.18 | 2400.0 | 7.79 |
| 2020-05-07 | 8.11 | 7.94 | 8.11 | 7.94 | 1500.0 | 7.56 |
| 2020-05-06 | 8.33 | 7.99 | 8.2 | 7.99 | 1600.0 | 7.61 |
| 2020-05-05 | 8.5 | 7.78 | 8.35 | 8.0 | 19500.0 | 7.62 |
| 2020-05-04 | 8.31 | 7.71 | 7.71 | 8.2 | 13200.0 | 7.81 |
| 2020-05-01 | 7.89 | 7.72 | 7.72 | 7.75 | 2400.0 | 7.38 |
| 2020-04-30 | 7.99 | 7.74 | 7.74 | 7.9 | 1300.0 | 7.52 |
| 2020-04-29 | 8.15 | 7.89 | 8.07 | 8.07 | 5400.0 | 7.69 |
| 2020-04-28 | 8.21 | 7.59 | 8.21 | 7.85 | 800.0 | 7.48 |
| 2020-04-27 | 7.78 | 7.41 | 7.41 | 7.75 | 4000.0 | 7.38 |
| 2020-04-24 | 7.68 | 7.22 | 7.35 | 7.61 | 5400.0 | 7.25 |
| 2020-04-23 | 7.81 | 7.36 | 7.57 | 7.69 | 3700.0 | 7.32 |
| 2020-04-22 | 7.98 | 7.26 | 7.57 | 7.97 | 12600.0 | 7.59 |
| 2020-04-21 | 8.41 | 7.13 | 7.85 | 7.13 | 8800.0 | 6.79 |
| 2020-04-20 | 8.3 | 7.51 | 7.57 | 8.1 | 9200.0 | 7.71 |
| 2020-04-17 | 8.52 | 8.01 | 8.52 | 8.03 | 9800.0 | 7.65 |
| 2020-04-16 | 8.47 | 7.8 | 8.23 | 7.8 | 13700.0 | 7.43 |
| 2020-04-15 | 8.74 | 8.27 | 8.5 | 8.34 | 14100.0 | 7.94 |
| 2020-04-14 | 8.85 | 8.25 | 8.61 | 8.74 | 13700.0 | 8.32 |
| 2020-04-13 | 8.63 | 7.97 | 8.44 | 8.56 | 9400.0 | 8.15 |
| 2020-04-09 | 9.05 | 8.54 | 8.9 | 8.62 | 17900.0 | 8.21 |
| 2020-04-08 | 8.93 | 7.76 | 8.33 | 8.89 | 16500.0 | 8.47 |
| 2020-04-07 | 8.33 | 7.48 | 7.88 | 8.33 | 23500.0 | 7.93 |
| 2020-04-06 | 8.0 | 6.91 | 7.48 | 7.58 | 9600.0 | 7.22 |
| 2020-04-03 | 7.49 | 6.51 | 6.77 | 7.49 | 19900.0 | 7.13 |
| 2020-04-02 | 7.84 | 7.3 | 7.33 | 7.3 | 16900.0 | 6.95 |
| 2020-04-01 | 7.95 | 7.25 | 7.34 | 7.49 | 12700.0 | 7.13 |
| 2020-03-31 | 8.0 | 7.28 | 7.38 | 7.59 | 18500.0 | 7.23 |
| 2020-03-30 | 8.4 | 7.4 | 8.2 | 7.6 | 22600.0 | 7.24 |
| 2020-03-27 | 8.3 | 7.75 | 8.17 | 8.3 | 15600.0 | 7.9 |
| 2020-03-26 | 8.61 | 7.93 | 7.93 | 8.49 | 3900.0 | 8.09 |
| 2020-03-25 | 7.85 | 6.84 | 6.99 | 7.84 | 25600.0 | 7.47 |
| 2020-03-24 | 7.21 | 6.0 | 7.21 | 6.96 | 39800.0 | 6.63 |
| 2020-03-23 | 7.2 | 5.71 | 6.15 | 6.99 | 13600.0 | 6.66 |
| 2020-03-20 | 7.4 | 6.59 | 6.6 | 7.17 | 12600.0 | 6.83 |
| 2020-03-19 | 6.45 | 5.69 | 6.4 | 6.21 | 70800.0 | 5.91 |
| 2020-03-18 | 7.44 | 6.35 | 7.2 | 6.58 | 23000.0 | 6.27 |
| 2020-03-17 | 8.53 | 6.68 | 7.98 | 7.81 | 32800.0 | 7.44 |
| 2020-03-16 | 8.49 | 6.92 | 8.15 | 7.47 | 50000.0 | 7.11 |
| 2020-03-13 | 9.18 | 8.3 | 8.85 | 8.88 | 32300.0 | 8.46 |
| 2020-03-12 | 9.73 | 8.85 | 8.86 | 8.85 | 12300.0 | 8.43 |
| 2020-03-11 | 9.46 | 8.9 | 9.14 | 9.01 | 17200.0 | 8.58 |
| 2020-03-10 | 9.79 | 9.18 | 9.73 | 9.19 | 27400.0 | 8.75 |
| 2020-03-09 | 9.81 | 9.43 | 9.7 | 9.57 | 18800.0 | 9.11 |
| 2020-03-06 | 10.24 | 9.83 | 10.24 | 9.9 | 16800.0 | 9.43 |
| 2020-03-05 | 10.5 | 10.02 | 10.24 | 10.34 | 10300.0 | 9.85 |
| 2020-03-04 | 10.66 | 10.11 | 10.55 | 10.58 | 10800.0 | 10.08 |
| 2020-03-03 | 10.55 | 10.23 | 10.23 | 10.51 | 16600.0 | 10.01 |
| 2020-03-02 | 10.29 | 9.81 | 10.08 | 10.29 | 44000.0 | 9.8 |
| 2020-02-28 | 10.24 | 9.81 | 10.0 | 10.15 | 22100.0 | 9.67 |
| 2020-02-27 | 10.28 | 10.05 | 10.28 | 10.19 | 13300.0 | 9.7 |
| 2020-02-26 | 10.35 | 10.09 | 10.24 | 10.28 | 16700.0 | 9.79 |
| 2020-02-25 | 10.42 | 10.05 | 10.36 | 10.09 | 17300.0 | 9.61 |
| 2020-02-24 | 10.6 | 10.36 | 10.6 | 10.43 | 16700.0 | 9.93 |
| 2020-02-21 | 10.87 | 10.61 | 10.84 | 10.72 | 15000.0 | 10.21 |
| 2020-02-20 | 11.11 | 11.0 | 11.11 | 11.07 | 11200.0 | 10.41 |
| 2020-02-19 | 11.15 | 10.92 | 10.93 | 11.03 | 17000.0 | 10.37 |
| 2020-02-18 | 10.98 | 10.61 | 10.61 | 10.93 | 8500.0 | 10.28 |