| 名前 | J. Alexander's Holdings Inc. Common Stock |
| ティッカー | JAX |
| 国 | nan |
| 上場年 | 2015.0 |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 8.36 | 7.98 | 8.36 | 8.29 | 78800.0 | 8.29 |
| 2021-02-12 | 8.83 | 8.32 | 8.74 | 8.34 | 31600.0 | 8.34 |
| 2021-02-11 | 8.62 | 8.21 | 8.45 | 8.56 | 79300.0 | 8.56 |
| 2021-02-10 | 8.6 | 7.98 | 7.98 | 8.32 | 110400.0 | 8.32 |
| 2021-02-09 | 8.14 | 7.81 | 8.1 | 7.88 | 33000.0 | 7.88 |
| 2021-02-08 | 8.19 | 7.89 | 8.0 | 8.1 | 27800.0 | 8.1 |
| 2021-02-05 | 7.94 | 7.62 | 7.62 | 7.88 | 20500.0 | 7.88 |
| 2021-02-04 | 7.65 | 7.36 | 7.48 | 7.62 | 46600.0 | 7.62 |
| 2021-02-03 | 7.5 | 7.39 | 7.49 | 7.44 | 22400.0 | 7.44 |
| 2021-02-02 | 7.49 | 7.25 | 7.35 | 7.41 | 16800.0 | 7.41 |
| 2021-02-01 | 7.49 | 7.15 | 7.38 | 7.3 | 32500.0 | 7.3 |
| 2021-01-29 | 7.49 | 7.11 | 7.25 | 7.34 | 76700.0 | 7.34 |
| 2021-01-28 | 7.43 | 6.83 | 7.16 | 7.24 | 76000.0 | 7.24 |
| 2021-01-27 | 7.18 | 6.89 | 6.98 | 7.14 | 44100.0 | 7.14 |
| 2021-01-26 | 7.3 | 6.95 | 7.25 | 7.09 | 52300.0 | 7.09 |
| 2021-01-25 | 7.62 | 7.2 | 7.44 | 7.22 | 72800.0 | 7.22 |
| 2021-01-22 | 7.67 | 7.48 | 7.64 | 7.53 | 19100.0 | 7.53 |
| 2021-01-21 | 7.67 | 7.43 | 7.58 | 7.65 | 31100.0 | 7.65 |
| 2021-01-20 | 7.75 | 7.54 | 7.7 | 7.58 | 38700.0 | 7.58 |
| 2021-01-19 | 7.7 | 7.5 | 7.59 | 7.63 | 37400.0 | 7.63 |
| 2021-01-15 | 7.69 | 7.5 | 7.61 | 7.5 | 56300.0 | 7.5 |
| 2021-01-14 | 7.63 | 7.44 | 7.46 | 7.59 | 51900.0 | 7.59 |
| 2021-01-13 | 7.4 | 7.24 | 7.32 | 7.35 | 40900.0 | 7.35 |
| 2021-01-12 | 7.5 | 7.35 | 7.35 | 7.36 | 19200.0 | 7.36 |
| 2021-01-11 | 7.7 | 7.35 | 7.54 | 7.39 | 47500.0 | 7.39 |
| 2021-01-08 | 7.68 | 7.48 | 7.67 | 7.56 | 42900.0 | 7.56 |
| 2021-01-07 | 7.8 | 7.32 | 7.37 | 7.59 | 153100.0 | 7.59 |
| 2021-01-06 | 7.39 | 7.15 | 7.32 | 7.3 | 72100.0 | 7.3 |
| 2021-01-05 | 7.33 | 7.17 | 7.24 | 7.21 | 36400.0 | 7.21 |
| 2021-01-04 | 7.37 | 7.15 | 7.37 | 7.19 | 29700.0 | 7.19 |
| 2020-12-31 | 7.3 | 7.13 | 7.13 | 7.29 | 47200.0 | 7.29 |
| 2020-12-30 | 7.25 | 7.1 | 7.1 | 7.17 | 45100.0 | 7.17 |
| 2020-12-29 | 7.43 | 7.01 | 7.43 | 7.07 | 23400.0 | 7.07 |
| 2020-12-28 | 7.53 | 7.2 | 7.34 | 7.42 | 67100.0 | 7.42 |
| 2020-12-24 | 7.23 | 7.07 | 7.12 | 7.23 | 28700.0 | 7.23 |
| 2020-12-23 | 7.18 | 6.85 | 6.88 | 7.02 | 276300.0 | 7.02 |
| 2020-12-22 | 6.9 | 6.66 | 6.72 | 6.82 | 18700.0 | 6.82 |
| 2020-12-21 | 6.77 | 6.52 | 6.7 | 6.69 | 117100.0 | 6.69 |
| 2020-12-18 | 6.97 | 6.73 | 6.97 | 6.73 | 55900.0 | 6.73 |
| 2020-12-17 | 6.92 | 6.72 | 6.81 | 6.84 | 32800.0 | 6.84 |
| 2020-12-16 | 6.92 | 6.68 | 6.8 | 6.71 | 42700.0 | 6.71 |
| 2020-12-15 | 7.1 | 6.65 | 7.1 | 6.73 | 72400.0 | 6.73 |
| 2020-12-14 | 7.28 | 7.05 | 7.2 | 7.1 | 24500.0 | 7.1 |
| 2020-12-11 | 7.23 | 7.05 | 7.18 | 7.1 | 26300.0 | 7.1 |
| 2020-12-10 | 7.56 | 7.1 | 7.56 | 7.23 | 55800.0 | 7.23 |
| 2020-12-09 | 7.66 | 7.31 | 7.43 | 7.5 | 22600.0 | 7.5 |
| 2020-12-08 | 7.47 | 7.22 | 7.32 | 7.46 | 25300.0 | 7.46 |
| 2020-12-07 | 7.58 | 7.05 | 7.58 | 7.29 | 62300.0 | 7.29 |
| 2020-12-04 | 7.69 | 7.35 | 7.4 | 7.5 | 36700.0 | 7.5 |
| 2020-12-03 | 7.3 | 6.93 | 6.93 | 7.3 | 44400.0 | 7.3 |
| 2020-12-02 | 6.98 | 6.86 | 6.86 | 6.96 | 35100.0 | 6.96 |
| 2020-12-01 | 6.97 | 6.8 | 6.94 | 6.87 | 16000.0 | 6.87 |
| 2020-11-30 | 6.94 | 6.72 | 6.94 | 6.89 | 41000.0 | 6.89 |
| 2020-11-27 | 7.02 | 6.67 | 7.02 | 7.0 | 24300.0 | 7.0 |
| 2020-11-25 | 7.05 | 6.89 | 6.98 | 7.0 | 20300.0 | 7.0 |
| 2020-11-24 | 7.07 | 6.84 | 6.84 | 6.99 | 56000.0 | 6.99 |
| 2020-11-23 | 6.88 | 6.71 | 6.77 | 6.75 | 92800.0 | 6.75 |
| 2020-11-20 | 6.84 | 6.72 | 6.8 | 6.78 | 49700.0 | 6.78 |
| 2020-11-19 | 6.88 | 6.71 | 6.82 | 6.84 | 29800.0 | 6.84 |
| 2020-11-18 | 7.2 | 6.86 | 7.08 | 6.91 | 48700.0 | 6.91 |
| 2020-11-17 | 7.2 | 6.97 | 7.11 | 7.1 | 23300.0 | 7.1 |
| 2020-11-16 | 7.26 | 6.88 | 7.03 | 7.22 | 102500.0 | 7.22 |
| 2020-11-13 | 6.84 | 6.5 | 6.5 | 6.73 | 37500.0 | 6.73 |
| 2020-11-12 | 6.7 | 6.45 | 6.5 | 6.5 | 91100.0 | 6.5 |
| 2020-11-11 | 6.73 | 6.48 | 6.73 | 6.58 | 40400.0 | 6.58 |
| 2020-11-10 | 6.9 | 6.51 | 6.82 | 6.71 | 61200.0 | 6.71 |
| 2020-11-09 | 6.93 | 6.14 | 6.6 | 6.84 | 180600.0 | 6.84 |
| 2020-11-06 | 6.28 | 5.96 | 6.26 | 6.03 | 39000.0 | 6.03 |
| 2020-11-05 | 6.27 | 5.86 | 5.86 | 6.21 | 195900.0 | 6.21 |
| 2020-11-04 | 5.84 | 5.55 | 5.55 | 5.77 | 46900.0 | 5.77 |
| 2020-11-03 | 5.62 | 5.52 | 5.55 | 5.6 | 77600.0 | 5.6 |
| 2020-11-02 | 5.58 | 5.5 | 5.56 | 5.52 | 153100.0 | 5.52 |
| 2020-10-30 | 5.65 | 5.49 | 5.5 | 5.56 | 190100.0 | 5.56 |
| 2020-10-29 | 5.65 | 5.53 | 5.63 | 5.57 | 76300.0 | 5.57 |
| 2020-10-28 | 5.66 | 5.41 | 5.49 | 5.62 | 64700.0 | 5.62 |
| 2020-10-27 | 6.11 | 5.5 | 5.87 | 5.65 | 122300.0 | 5.65 |
| 2020-10-26 | 5.8 | 5.38 | 5.5 | 5.64 | 82200.0 | 5.64 |
| 2020-10-23 | 5.64 | 5.5 | 5.58 | 5.6 | 47000.0 | 5.6 |
| 2020-10-22 | 5.73 | 5.39 | 5.41 | 5.61 | 57200.0 | 5.61 |
| 2020-10-21 | 5.5 | 5.38 | 5.41 | 5.43 | 29700.0 | 5.43 |
| 2020-10-20 | 5.51 | 5.3 | 5.3 | 5.43 | 31700.0 | 5.43 |
| 2020-10-19 | 5.44 | 5.28 | 5.32 | 5.31 | 42200.0 | 5.31 |
| 2020-10-16 | 5.38 | 5.25 | 5.37 | 5.29 | 52800.0 | 5.29 |
| 2020-10-15 | 5.35 | 5.14 | 5.25 | 5.3 | 50900.0 | 5.3 |
| 2020-10-14 | 5.46 | 5.18 | 5.46 | 5.31 | 112900.0 | 5.31 |
| 2020-10-13 | 5.45 | 5.28 | 5.3 | 5.4 | 69500.0 | 5.4 |
| 2020-10-12 | 5.45 | 5.24 | 5.42 | 5.31 | 52600.0 | 5.31 |
| 2020-10-09 | 5.45 | 5.21 | 5.35 | 5.4 | 191500.0 | 5.4 |
| 2020-10-08 | 5.64 | 5.46 | 5.64 | 5.56 | 71700.0 | 5.56 |
| 2020-10-07 | 5.65 | 5.48 | 5.51 | 5.59 | 67600.0 | 5.59 |
| 2020-10-06 | 5.8 | 5.34 | 5.43 | 5.46 | 152100.0 | 5.46 |
| 2020-10-05 | 5.57 | 5.22 | 5.22 | 5.38 | 131200.0 | 5.38 |
| 2020-10-02 | 5.29 | 5.12 | 5.16 | 5.27 | 63600.0 | 5.27 |
| 2020-10-01 | 5.34 | 5.15 | 5.18 | 5.3 | 65100.0 | 5.3 |
| 2020-09-30 | 5.36 | 5.15 | 5.23 | 5.2 | 80500.0 | 5.2 |
| 2020-09-29 | 5.32 | 5.05 | 5.09 | 5.23 | 83700.0 | 5.23 |
| 2020-09-28 | 5.37 | 5.09 | 5.3 | 5.1 | 81700.0 | 5.1 |
| 2020-09-25 | 5.28 | 5.13 | 5.13 | 5.25 | 115900.0 | 5.25 |
| 2020-09-24 | 5.33 | 5.1 | 5.25 | 5.15 | 121700.0 | 5.15 |
| 2020-09-23 | 5.48 | 5.15 | 5.38 | 5.25 | 160000.0 | 5.25 |
| 2020-09-22 | 5.51 | 5.2 | 5.51 | 5.42 | 166400.0 | 5.42 |
| 2020-09-21 | 5.64 | 5.32 | 5.6 | 5.54 | 294100.0 | 5.54 |
| 2020-09-18 | 5.85 | 5.03 | 5.15 | 5.81 | 638800.0 | 5.81 |
| 2020-09-17 | 4.82 | 4.44 | 4.63 | 4.78 | 185900.0 | 4.78 |
| 2020-09-16 | 4.95 | 4.74 | 4.95 | 4.8 | 107900.0 | 4.8 |
| 2020-09-15 | 4.93 | 4.67 | 4.7 | 4.78 | 140100.0 | 4.78 |
| 2020-09-14 | 4.79 | 4.27 | 4.31 | 4.7 | 204300.0 | 4.7 |
| 2020-09-11 | 4.28 | 4.05 | 4.25 | 4.26 | 79600.0 | 4.26 |
| 2020-09-10 | 4.3 | 4.09 | 4.18 | 4.22 | 84600.0 | 4.22 |
| 2020-09-09 | 4.3 | 4.15 | 4.27 | 4.16 | 81700.0 | 4.16 |
| 2020-09-08 | 4.42 | 4.02 | 4.11 | 4.24 | 600000.0 | 4.24 |
| 2020-09-04 | 4.17 | 3.96 | 4.1 | 4.13 | 138800.0 | 4.13 |
| 2020-09-03 | 4.2 | 3.98 | 4.04 | 4.09 | 135600.0 | 4.09 |
| 2020-09-02 | 4.19 | 4.03 | 4.19 | 4.05 | 55100.0 | 4.05 |
| 2020-09-01 | 4.18 | 4.09 | 4.09 | 4.15 | 28700.0 | 4.15 |
| 2020-08-31 | 4.2 | 4.04 | 4.2 | 4.09 | 48200.0 | 4.09 |
| 2020-08-28 | 4.21 | 4.12 | 4.12 | 4.19 | 190100.0 | 4.19 |
| 2020-08-27 | 4.17 | 4.0 | 4.01 | 4.16 | 106000.0 | 4.16 |
| 2020-08-26 | 4.15 | 4.02 | 4.15 | 4.07 | 22200.0 | 4.07 |
| 2020-08-25 | 4.22 | 4.08 | 4.16 | 4.17 | 70600.0 | 4.17 |
| 2020-08-24 | 4.26 | 3.93 | 4.0 | 4.21 | 103800.0 | 4.21 |
| 2020-08-21 | 4.04 | 3.93 | 4.0 | 4.0 | 59200.0 | 4.0 |
| 2020-08-20 | 4.07 | 3.93 | 3.93 | 4.05 | 41000.0 | 4.05 |
| 2020-08-19 | 4.03 | 3.92 | 4.03 | 3.97 | 56400.0 | 3.97 |
| 2020-08-18 | 4.12 | 3.94 | 4.12 | 4.04 | 152800.0 | 4.04 |
| 2020-08-17 | 4.21 | 4.01 | 4.17 | 4.04 | 58300.0 | 4.04 |
| 2020-08-14 | 4.15 | 3.98 | 4.15 | 4.13 | 155200.0 | 4.13 |
| 2020-08-13 | 4.32 | 4.07 | 4.3 | 4.1 | 66900.0 | 4.1 |
| 2020-08-12 | 4.59 | 4.28 | 4.55 | 4.33 | 77700.0 | 4.33 |
| 2020-08-11 | 4.59 | 4.29 | 4.45 | 4.48 | 139000.0 | 4.48 |
| 2020-08-10 | 4.54 | 4.36 | 4.44 | 4.4 | 50600.0 | 4.4 |
| 2020-08-07 | 4.46 | 4.22 | 4.22 | 4.43 | 104400.0 | 4.43 |
| 2020-08-06 | 4.37 | 4.22 | 4.24 | 4.27 | 51100.0 | 4.27 |
| 2020-08-05 | 4.34 | 4.17 | 4.24 | 4.29 | 61300.0 | 4.29 |
| 2020-08-04 | 4.4 | 4.03 | 4.05 | 4.3 | 136800.0 | 4.3 |
| 2020-08-03 | 4.11 | 3.84 | 3.98 | 4.08 | 150200.0 | 4.08 |
| 2020-07-31 | 4.09 | 3.87 | 4.09 | 4.02 | 111800.0 | 4.02 |
| 2020-07-30 | 4.17 | 4.04 | 4.16 | 4.1 | 74000.0 | 4.1 |
| 2020-07-29 | 4.25 | 4.04 | 4.13 | 4.21 | 80500.0 | 4.21 |
| 2020-07-28 | 4.24 | 4.01 | 4.01 | 4.1 | 86300.0 | 4.1 |
| 2020-07-27 | 4.09 | 3.8 | 3.93 | 4.02 | 104000.0 | 4.02 |
| 2020-07-24 | 4.01 | 3.84 | 3.92 | 3.93 | 40700.0 | 3.93 |
| 2020-07-23 | 4.03 | 3.89 | 4.02 | 3.94 | 48900.0 | 3.94 |
| 2020-07-22 | 4.07 | 3.9 | 3.9 | 4.02 | 45800.0 | 4.02 |
| 2020-07-21 | 4.04 | 3.91 | 3.91 | 3.94 | 63500.0 | 3.94 |
| 2020-07-20 | 4.26 | 3.87 | 4.23 | 3.88 | 90300.0 | 3.88 |
| 2020-07-17 | 4.26 | 4.0 | 4.17 | 4.22 | 109900.0 | 4.22 |
| 2020-07-16 | 4.2 | 3.96 | 4.1 | 4.05 | 112200.0 | 4.05 |
| 2020-07-15 | 4.18 | 3.82 | 3.82 | 4.15 | 233600.0 | 4.15 |
| 2020-07-14 | 4.13 | 3.59 | 4.1 | 3.64 | 558200.0 | 3.64 |
| 2020-07-13 | 4.33 | 4.06 | 4.27 | 4.06 | 110600.0 | 4.06 |
| 2020-07-10 | 4.23 | 4.02 | 4.1 | 4.19 | 235600.0 | 4.19 |
| 2020-07-09 | 4.47 | 4.06 | 4.34 | 4.15 | 203100.0 | 4.15 |
| 2020-07-08 | 4.52 | 4.13 | 4.3 | 4.38 | 186700.0 | 4.38 |
| 2020-07-07 | 4.65 | 4.32 | 4.55 | 4.4 | 253400.0 | 4.4 |
| 2020-07-06 | 4.81 | 4.51 | 4.75 | 4.61 | 111700.0 | 4.61 |
| 2020-07-02 | 4.97 | 4.51 | 4.9 | 4.58 | 230100.0 | 4.58 |
| 2020-07-01 | 5.08 | 4.7 | 4.93 | 4.74 | 158000.0 | 4.74 |
| 2020-06-30 | 5.05 | 4.78 | 4.89 | 4.92 | 226100.0 | 4.92 |
| 2020-06-29 | 5.07 | 4.59 | 4.64 | 5.04 | 260200.0 | 5.04 |
| 2020-06-26 | 4.95 | 4.47 | 4.85 | 4.7 | 1373400.0 | 4.7 |
| 2020-06-25 | 4.93 | 4.43 | 4.75 | 4.83 | 331000.0 | 4.83 |
| 2020-06-24 | 5.22 | 4.7 | 5.1 | 4.75 | 368500.0 | 4.75 |
| 2020-06-23 | 5.39 | 5.05 | 5.31 | 5.2 | 244900.0 | 5.2 |
| 2020-06-22 | 5.51 | 5.25 | 5.44 | 5.31 | 209200.0 | 5.31 |
| 2020-06-19 | 5.68 | 5.18 | 5.2 | 5.42 | 428400.0 | 5.42 |
| 2020-06-18 | 5.57 | 5.15 | 5.5 | 5.18 | 159800.0 | 5.18 |
| 2020-06-17 | 5.65 | 5.27 | 5.37 | 5.38 | 386000.0 | 5.38 |
| 2020-06-16 | 5.3 | 4.78 | 5.3 | 4.93 | 208100.0 | 4.93 |
| 2020-06-15 | 5.25 | 4.3 | 4.64 | 5.03 | 277800.0 | 5.03 |
| 2020-06-12 | 4.97 | 4.59 | 4.87 | 4.84 | 244300.0 | 4.84 |
| 2020-06-11 | 4.99 | 4.48 | 4.55 | 4.51 | 295900.0 | 4.51 |
| 2020-06-10 | 5.75 | 4.95 | 5.75 | 5.04 | 239400.0 | 5.04 |
| 2020-06-09 | 6.29 | 5.61 | 6.21 | 5.85 | 219100.0 | 5.85 |
| 2020-06-08 | 6.84 | 6.27 | 6.45 | 6.52 | 314300.0 | 6.52 |
| 2020-06-05 | 6.64 | 5.76 | 5.85 | 6.16 | 463700.0 | 6.16 |
| 2020-06-04 | 5.85 | 5.25 | 5.57 | 5.48 | 397600.0 | 5.48 |
| 2020-06-03 | 5.68 | 4.35 | 4.47 | 5.56 | 495100.0 | 5.56 |
| 2020-06-02 | 4.4 | 4.1 | 4.21 | 4.36 | 125400.0 | 4.36 |
| 2020-06-01 | 4.32 | 4.11 | 4.24 | 4.13 | 133600.0 | 4.13 |
| 2020-05-29 | 4.43 | 4.1 | 4.4 | 4.24 | 161200.0 | 4.24 |
| 2020-05-28 | 4.7 | 4.39 | 4.63 | 4.45 | 154500.0 | 4.45 |
| 2020-05-27 | 4.66 | 4.32 | 4.66 | 4.57 | 234200.0 | 4.57 |
| 2020-05-26 | 4.53 | 4.26 | 4.31 | 4.37 | 148000.0 | 4.37 |
| 2020-05-22 | 4.35 | 3.91 | 4.35 | 4.07 | 204200.0 | 4.07 |
| 2020-05-21 | 4.35 | 4.18 | 4.2 | 4.27 | 101600.0 | 4.27 |
| 2020-05-20 | 4.28 | 3.82 | 3.93 | 4.25 | 177600.0 | 4.25 |
| 2020-05-19 | 4.16 | 3.76 | 4.07 | 3.8 | 273900.0 | 3.8 |
| 2020-05-18 | 4.08 | 3.87 | 3.91 | 3.9 | 188600.0 | 3.9 |
| 2020-05-15 | 3.97 | 3.68 | 3.87 | 3.73 | 123800.0 | 3.73 |
| 2020-05-14 | 4.08 | 3.6 | 3.84 | 3.83 | 183600.0 | 3.83 |
| 2020-05-13 | 4.24 | 3.79 | 4.16 | 3.91 | 199700.0 | 3.91 |
| 2020-05-12 | 4.55 | 3.99 | 4.41 | 4.18 | 177100.0 | 4.18 |
| 2020-05-11 | 4.54 | 4.09 | 4.37 | 4.46 | 140200.0 | 4.46 |
| 2020-05-08 | 4.58 | 4.22 | 4.22 | 4.53 | 148500.0 | 4.53 |
| 2020-05-07 | 4.31 | 3.93 | 4.0 | 4.2 | 212800.0 | 4.2 |
| 2020-05-06 | 4.42 | 3.89 | 4.25 | 3.95 | 291500.0 | 3.95 |
| 2020-05-05 | 4.81 | 4.0 | 4.45 | 4.24 | 259600.0 | 4.24 |
| 2020-05-04 | 5.02 | 4.36 | 4.81 | 4.45 | 353200.0 | 4.45 |
| 2020-05-01 | 5.24 | 4.63 | 5.04 | 4.96 | 296000.0 | 4.96 |
| 2020-04-30 | 5.44 | 5.0 | 5.19 | 5.29 | 151300.0 | 5.29 |
| 2020-04-29 | 5.24 | 4.77 | 4.79 | 5.0 | 231600.0 | 5.0 |
| 2020-04-28 | 4.68 | 4.36 | 4.57 | 4.59 | 127700.0 | 4.59 |
| 2020-04-27 | 4.5 | 4.19 | 4.31 | 4.41 | 220300.0 | 4.41 |
| 2020-04-24 | 4.29 | 4.03 | 4.23 | 4.22 | 109500.0 | 4.22 |
| 2020-04-23 | 4.34 | 3.99 | 4.2 | 4.12 | 214400.0 | 4.12 |
| 2020-04-22 | 4.5 | 3.93 | 4.48 | 4.15 | 384200.0 | 4.15 |
| 2020-04-21 | 4.46 | 3.81 | 3.81 | 4.29 | 219200.0 | 4.29 |
| 2020-04-20 | 4.97 | 4.16 | 4.93 | 4.37 | 274900.0 | 4.37 |
| 2020-04-17 | 5.0 | 4.18 | 4.28 | 4.92 | 146800.0 | 4.92 |
| 2020-04-16 | 4.29 | 3.83 | 4.29 | 4.0 | 151900.0 | 4.0 |
| 2020-04-15 | 4.29 | 4.01 | 4.05 | 4.23 | 128200.0 | 4.23 |
| 2020-04-14 | 4.7 | 4.28 | 4.42 | 4.32 | 148000.0 | 4.32 |
| 2020-04-13 | 4.89 | 4.22 | 4.76 | 4.4 | 166900.0 | 4.4 |
| 2020-04-09 | 4.73 | 4.05 | 4.05 | 4.67 | 157600.0 | 4.67 |
| 2020-04-08 | 3.99 | 3.71 | 3.78 | 3.91 | 187400.0 | 3.91 |
| 2020-04-07 | 4.16 | 3.64 | 3.66 | 3.69 | 160500.0 | 3.69 |
| 2020-04-06 | 3.98 | 3.42 | 3.58 | 3.46 | 217000.0 | 3.46 |
| 2020-04-03 | 3.81 | 3.4 | 3.6 | 3.45 | 105000.0 | 3.45 |
| 2020-04-02 | 3.78 | 3.6 | 3.6 | 3.7 | 156800.0 | 3.7 |
| 2020-04-01 | 3.89 | 3.53 | 3.75 | 3.65 | 188200.0 | 3.65 |
| 2020-03-31 | 4.06 | 3.75 | 3.75 | 3.83 | 152600.0 | 3.83 |
| 2020-03-30 | 4.3 | 3.85 | 4.06 | 3.86 | 131800.0 | 3.86 |
| 2020-03-27 | 4.62 | 4.0 | 4.6 | 4.24 | 235900.0 | 4.24 |
| 2020-03-26 | 4.94 | 4.41 | 4.73 | 4.66 | 106800.0 | 4.66 |
| 2020-03-25 | 5.42 | 4.85 | 5.06 | 4.88 | 80700.0 | 4.88 |
| 2020-03-24 | 4.92 | 4.35 | 4.35 | 4.92 | 82400.0 | 4.92 |
| 2020-03-23 | 4.18 | 3.49 | 3.49 | 4.11 | 65500.0 | 4.11 |
| 2020-03-20 | 4.13 | 3.2 | 3.2 | 3.59 | 310900.0 | 3.59 |
| 2020-03-19 | 3.49 | 3.03 | 3.03 | 3.19 | 356500.0 | 3.19 |
| 2020-03-18 | 3.87 | 3.13 | 3.81 | 3.17 | 264200.0 | 3.17 |
| 2020-03-17 | 4.26 | 3.23 | 3.49 | 3.98 | 199000.0 | 3.98 |
| 2020-03-16 | 3.82 | 3.49 | 3.52 | 3.5 | 114500.0 | 3.5 |
| 2020-03-13 | 4.41 | 3.65 | 4.3 | 4.02 | 208700.0 | 4.02 |
| 2020-03-12 | 6.18 | 3.82 | 6.0 | 4.05 | 190100.0 | 4.05 |
| 2020-03-11 | 7.2 | 6.04 | 7.16 | 6.26 | 78900.0 | 6.26 |
| 2020-03-10 | 7.41 | 6.74 | 7.19 | 7.3 | 78100.0 | 7.3 |
| 2020-03-09 | 7.8 | 6.78 | 7.43 | 7.08 | 223300.0 | 7.08 |
| 2020-03-06 | 8.0 | 7.1 | 7.41 | 7.92 | 154800.0 | 7.92 |
| 2020-03-05 | 7.86 | 7.4 | 7.8 | 7.58 | 112000.0 | 7.58 |
| 2020-03-04 | 7.93 | 7.7 | 7.85 | 7.83 | 42300.0 | 7.83 |
| 2020-03-03 | 8.57 | 7.71 | 8.42 | 7.78 | 111800.0 | 7.78 |
| 2020-03-02 | 8.45 | 7.96 | 8.22 | 8.43 | 86400.0 | 8.43 |
| 2020-02-28 | 8.91 | 8.08 | 8.7 | 8.21 | 146900.0 | 8.21 |
| 2020-02-27 | 9.29 | 8.75 | 9.21 | 8.77 | 85000.0 | 8.77 |
| 2020-02-26 | 9.92 | 9.3 | 9.7 | 9.32 | 61200.0 | 9.32 |
| 2020-02-25 | 10.05 | 9.7 | 10.05 | 9.82 | 109300.0 | 9.82 |
| 2020-02-24 | 10.2 | 10.05 | 10.11 | 10.11 | 24100.0 | 10.11 |
| 2020-02-21 | 10.42 | 10.24 | 10.36 | 10.32 | 35700.0 | 10.32 |
| 2020-02-20 | 10.43 | 10.0 | 10.11 | 10.41 | 24100.0 | 10.41 |
| 2020-02-19 | 10.17 | 9.78 | 9.78 | 10.08 | 55800.0 | 10.08 |
| 2020-02-18 | 9.95 | 9.7 | 9.7 | 9.83 | 41500.0 | 9.83 |