| 名前 | Coffee Holding Co. Inc. Common Stock |
| ティッカー | JVA |
| 国 | United States |
| 上場年 | 2005.0 |
| セクター | Consumer Non-Durables |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 5.44 | 5.08 | 5.44 | 5.27 | 112000.0 | 5.27 |
| 2021-02-12 | 5.51 | 5.21 | 5.44 | 5.4 | 25000.0 | 5.4 |
| 2021-02-11 | 5.63 | 5.3 | 5.57 | 5.42 | 69000.0 | 5.42 |
| 2021-02-10 | 5.72 | 5.42 | 5.64 | 5.51 | 81100.0 | 5.51 |
| 2021-02-09 | 5.67 | 5.16 | 5.25 | 5.62 | 170500.0 | 5.62 |
| 2021-02-08 | 5.4 | 5.18 | 5.35 | 5.26 | 57700.0 | 5.26 |
| 2021-02-05 | 5.38 | 4.88 | 5.01 | 5.29 | 153900.0 | 5.29 |
| 2021-02-04 | 5.17 | 4.85 | 5.17 | 4.98 | 47900.0 | 4.98 |
| 2021-02-03 | 5.18 | 4.95 | 4.95 | 5.13 | 46800.0 | 5.13 |
| 2021-02-02 | 5.1 | 4.8 | 4.94 | 5.01 | 55200.0 | 5.01 |
| 2021-02-01 | 4.99 | 4.75 | 4.75 | 4.97 | 48900.0 | 4.97 |
| 2021-01-29 | 5.1 | 4.56 | 5.1 | 4.75 | 54300.0 | 4.75 |
| 2021-01-28 | 5.14 | 4.7 | 5.01 | 4.98 | 65100.0 | 4.98 |
| 2021-01-27 | 5.36 | 4.99 | 5.36 | 5.09 | 92700.0 | 5.09 |
| 2021-01-26 | 5.42 | 5.06 | 5.08 | 5.36 | 69800.0 | 5.36 |
| 2021-01-25 | 5.56 | 4.9 | 5.35 | 5.12 | 72200.0 | 5.12 |
| 2021-01-22 | 5.41 | 5.18 | 5.2 | 5.31 | 66300.0 | 5.31 |
| 2021-01-21 | 5.71 | 4.9 | 5.1 | 5.43 | 163000.0 | 5.43 |
| 2021-01-20 | 5.2 | 4.91 | 5.19 | 5.03 | 64300.0 | 5.03 |
| 2021-01-19 | 5.2 | 4.62 | 4.68 | 5.13 | 179700.0 | 5.13 |
| 2021-01-15 | 4.69 | 4.43 | 4.59 | 4.66 | 42600.0 | 4.66 |
| 2021-01-14 | 4.75 | 4.52 | 4.63 | 4.61 | 96200.0 | 4.61 |
| 2021-01-13 | 4.89 | 3.9 | 3.9 | 4.89 | 299300.0 | 4.89 |
| 2021-01-12 | 3.97 | 3.92 | 3.95 | 3.93 | 12300.0 | 3.93 |
| 2021-01-11 | 3.96 | 3.9 | 3.92 | 3.94 | 22100.0 | 3.94 |
| 2021-01-08 | 4.0 | 3.92 | 3.99 | 3.94 | 20500.0 | 3.94 |
| 2021-01-07 | 4.0 | 3.96 | 3.97 | 3.99 | 10600.0 | 3.99 |
| 2021-01-06 | 3.99 | 3.91 | 3.93 | 3.95 | 39200.0 | 3.95 |
| 2021-01-05 | 3.98 | 3.91 | 3.95 | 3.91 | 21100.0 | 3.91 |
| 2021-01-04 | 3.98 | 3.87 | 3.9 | 3.92 | 26600.0 | 3.92 |
| 2020-12-31 | 3.93 | 3.79 | 3.86 | 3.84 | 36600.0 | 3.84 |
| 2020-12-30 | 4.05 | 3.85 | 3.85 | 3.87 | 29400.0 | 3.87 |
| 2020-12-29 | 4.04 | 3.83 | 4.02 | 3.87 | 76700.0 | 3.87 |
| 2020-12-28 | 4.05 | 3.89 | 3.9 | 3.97 | 119200.0 | 3.97 |
| 2020-12-24 | 3.91 | 3.84 | 3.91 | 3.91 | 7900.0 | 3.91 |
| 2020-12-23 | 3.93 | 3.82 | 3.9 | 3.88 | 36100.0 | 3.88 |
| 2020-12-22 | 3.93 | 3.81 | 3.9 | 3.87 | 24900.0 | 3.87 |
| 2020-12-21 | 3.94 | 3.84 | 3.9 | 3.85 | 29500.0 | 3.85 |
| 2020-12-18 | 3.99 | 3.93 | 3.95 | 3.95 | 32900.0 | 3.95 |
| 2020-12-17 | 3.95 | 3.86 | 3.91 | 3.91 | 14100.0 | 3.91 |
| 2020-12-16 | 3.9 | 3.82 | 3.89 | 3.87 | 18900.0 | 3.87 |
| 2020-12-15 | 3.89 | 3.75 | 3.89 | 3.87 | 30900.0 | 3.87 |
| 2020-12-14 | 3.91 | 3.79 | 3.79 | 3.86 | 20400.0 | 3.86 |
| 2020-12-11 | 3.79 | 3.73 | 3.73 | 3.78 | 16100.0 | 3.78 |
| 2020-12-10 | 3.8 | 3.72 | 3.72 | 3.76 | 8500.0 | 3.76 |
| 2020-12-09 | 3.82 | 3.66 | 3.78 | 3.73 | 38700.0 | 3.73 |
| 2020-12-08 | 3.97 | 3.79 | 3.86 | 3.8 | 22800.0 | 3.8 |
| 2020-12-07 | 3.97 | 3.82 | 3.91 | 3.87 | 37600.0 | 3.87 |
| 2020-12-04 | 4.08 | 3.94 | 4.04 | 3.94 | 40100.0 | 3.94 |
| 2020-12-03 | 4.08 | 3.94 | 4.04 | 4.0 | 23700.0 | 4.0 |
| 2020-12-02 | 4.05 | 3.98 | 4.05 | 4.01 | 26700.0 | 4.01 |
| 2020-12-01 | 4.04 | 3.91 | 3.93 | 4.04 | 14200.0 | 4.04 |
| 2020-11-30 | 3.99 | 3.85 | 3.96 | 3.94 | 34300.0 | 3.94 |
| 2020-11-27 | 3.99 | 3.89 | 3.89 | 3.99 | 28600.0 | 3.99 |
| 2020-11-25 | 4.08 | 3.84 | 4.03 | 3.95 | 42700.0 | 3.95 |
| 2020-11-24 | 4.03 | 3.9 | 3.92 | 3.96 | 50500.0 | 3.96 |
| 2020-11-23 | 4.08 | 3.81 | 3.82 | 3.82 | 59800.0 | 3.82 |
| 2020-11-20 | 3.87 | 3.74 | 3.84 | 3.86 | 10400.0 | 3.86 |
| 2020-11-19 | 3.85 | 3.71 | 3.76 | 3.82 | 41900.0 | 3.82 |
| 2020-11-18 | 3.82 | 3.65 | 3.7 | 3.73 | 43000.0 | 3.73 |
| 2020-11-17 | 3.71 | 3.62 | 3.71 | 3.66 | 22800.0 | 3.66 |
| 2020-11-16 | 3.86 | 3.64 | 3.79 | 3.64 | 49500.0 | 3.64 |
| 2020-11-13 | 3.76 | 3.66 | 3.71 | 3.75 | 10600.0 | 3.75 |
| 2020-11-12 | 3.8 | 3.64 | 3.77 | 3.66 | 15600.0 | 3.66 |
| 2020-11-11 | 3.73 | 3.68 | 3.68 | 3.69 | 6000.0 | 3.69 |
| 2020-11-10 | 3.73 | 3.6 | 3.73 | 3.68 | 11400.0 | 3.68 |
| 2020-11-09 | 3.87 | 3.62 | 3.65 | 3.62 | 65300.0 | 3.62 |
| 2020-11-06 | 3.75 | 3.62 | 3.66 | 3.71 | 21700.0 | 3.71 |
| 2020-11-05 | 3.75 | 3.65 | 3.65 | 3.68 | 20400.0 | 3.68 |
| 2020-11-04 | 3.84 | 3.7 | 3.76 | 3.7 | 3800.0 | 3.7 |
| 2020-11-03 | 3.85 | 3.72 | 3.73 | 3.78 | 9100.0 | 3.78 |
| 2020-11-02 | 3.81 | 3.65 | 3.76 | 3.73 | 14000.0 | 3.73 |
| 2020-10-30 | 3.85 | 3.75 | 3.85 | 3.81 | 3900.0 | 3.81 |
| 2020-10-29 | 3.95 | 3.58 | 3.62 | 3.82 | 35600.0 | 3.82 |
| 2020-10-28 | 3.85 | 3.63 | 3.85 | 3.64 | 47500.0 | 3.64 |
| 2020-10-27 | 3.95 | 3.76 | 3.95 | 3.87 | 20200.0 | 3.87 |
| 2020-10-26 | 3.97 | 3.7 | 3.7 | 3.94 | 34900.0 | 3.94 |
| 2020-10-23 | 3.95 | 3.67 | 3.82 | 3.67 | 7600.0 | 3.67 |
| 2020-10-22 | 3.88 | 3.75 | 3.79 | 3.81 | 16300.0 | 3.81 |
| 2020-10-21 | 3.78 | 3.66 | 3.71 | 3.73 | 26800.0 | 3.73 |
| 2020-10-20 | 4.0 | 3.61 | 4.0 | 3.7 | 41700.0 | 3.7 |
| 2020-10-19 | 4.15 | 3.81 | 4.04 | 3.87 | 81200.0 | 3.87 |
| 2020-10-16 | 4.08 | 3.65 | 3.99 | 4.0 | 612700.0 | 4.0 |
| 2020-10-15 | 3.55 | 3.4 | 3.4 | 3.45 | 5200.0 | 3.45 |
| 2020-10-14 | 3.53 | 3.41 | 3.41 | 3.41 | 4700.0 | 3.41 |
| 2020-10-13 | 3.58 | 3.36 | 3.36 | 3.46 | 6200.0 | 3.46 |
| 2020-10-12 | 3.54 | 3.25 | 3.51 | 3.44 | 28900.0 | 3.44 |
| 2020-10-09 | 3.6 | 3.42 | 3.6 | 3.51 | 19600.0 | 3.51 |
| 2020-10-08 | 3.64 | 3.5 | 3.5 | 3.6 | 5400.0 | 3.6 |
| 2020-10-07 | 3.65 | 3.46 | 3.59 | 3.46 | 29000.0 | 3.46 |
| 2020-10-06 | 3.52 | 3.44 | 3.44 | 3.47 | 11600.0 | 3.47 |
| 2020-10-05 | 3.65 | 3.4 | 3.41 | 3.41 | 67000.0 | 3.41 |
| 2020-10-02 | 3.57 | 3.4 | 3.46 | 3.41 | 30700.0 | 3.41 |
| 2020-10-01 | 3.66 | 3.46 | 3.54 | 3.6 | 13500.0 | 3.6 |
| 2020-09-30 | 3.65 | 3.4 | 3.61 | 3.48 | 44500.0 | 3.48 |
| 2020-09-29 | 3.75 | 3.4 | 3.4 | 3.56 | 60800.0 | 3.56 |
| 2020-09-28 | 3.44 | 3.32 | 3.34 | 3.44 | 5500.0 | 3.44 |
| 2020-09-25 | 3.27 | 3.15 | 3.16 | 3.23 | 23000.0 | 3.23 |
| 2020-09-24 | 3.48 | 3.22 | 3.42 | 3.23 | 13200.0 | 3.23 |
| 2020-09-23 | 3.48 | 3.19 | 3.2 | 3.31 | 47300.0 | 3.31 |
| 2020-09-22 | 3.18 | 3.13 | 3.18 | 3.13 | 8900.0 | 3.13 |
| 2020-09-21 | 3.32 | 3.1 | 3.3 | 3.19 | 29700.0 | 3.19 |
| 2020-09-18 | 3.43 | 3.24 | 3.43 | 3.3 | 14100.0 | 3.3 |
| 2020-09-17 | 3.5 | 3.29 | 3.5 | 3.29 | 19000.0 | 3.29 |
| 2020-09-16 | 3.54 | 3.36 | 3.36 | 3.47 | 6300.0 | 3.47 |
| 2020-09-15 | 3.48 | 3.35 | 3.47 | 3.36 | 19000.0 | 3.36 |
| 2020-09-14 | 3.58 | 3.41 | 3.54 | 3.45 | 13800.0 | 3.45 |
| 2020-09-11 | 3.64 | 3.35 | 3.56 | 3.59 | 23600.0 | 3.59 |
| 2020-09-10 | 3.67 | 3.45 | 3.56 | 3.53 | 14600.0 | 3.53 |
| 2020-09-09 | 3.79 | 3.36 | 3.51 | 3.61 | 24600.0 | 3.61 |
| 2020-09-08 | 3.75 | 3.5 | 3.75 | 3.59 | 42500.0 | 3.59 |
| 2020-09-04 | 3.7 | 3.35 | 3.49 | 3.7 | 40200.0 | 3.7 |
| 2020-09-03 | 3.63 | 3.3 | 3.56 | 3.35 | 43900.0 | 3.35 |
| 2020-09-02 | 3.69 | 3.36 | 3.36 | 3.58 | 62100.0 | 3.58 |
| 2020-09-01 | 3.36 | 3.17 | 3.19 | 3.35 | 30700.0 | 3.35 |
| 2020-08-31 | 3.36 | 3.18 | 3.35 | 3.19 | 32900.0 | 3.19 |
| 2020-08-28 | 3.35 | 3.21 | 3.22 | 3.35 | 29300.0 | 3.35 |
| 2020-08-27 | 3.31 | 3.12 | 3.31 | 3.15 | 20900.0 | 3.15 |
| 2020-08-26 | 3.26 | 3.14 | 3.14 | 3.26 | 12900.0 | 3.26 |
| 2020-08-25 | 3.24 | 3.14 | 3.17 | 3.14 | 14200.0 | 3.14 |
| 2020-08-24 | 3.37 | 3.19 | 3.34 | 3.21 | 11200.0 | 3.21 |
| 2020-08-21 | 3.33 | 3.12 | 3.12 | 3.25 | 15100.0 | 3.25 |
| 2020-08-20 | 3.38 | 3.05 | 3.38 | 3.18 | 24700.0 | 3.18 |
| 2020-08-19 | 3.46 | 3.23 | 3.33 | 3.33 | 26900.0 | 3.33 |
| 2020-08-18 | 3.41 | 3.22 | 3.22 | 3.31 | 26400.0 | 3.31 |
| 2020-08-17 | 3.38 | 3.06 | 3.18 | 3.18 | 96100.0 | 3.18 |
| 2020-08-14 | 3.14 | 3.08 | 3.08 | 3.13 | 8700.0 | 3.13 |
| 2020-08-13 | 3.17 | 3.0 | 3.04 | 3.06 | 18200.0 | 3.06 |
| 2020-08-12 | 3.2 | 3.07 | 3.16 | 3.07 | 25100.0 | 3.07 |
| 2020-08-11 | 3.19 | 3.04 | 3.09 | 3.12 | 24500.0 | 3.12 |
| 2020-08-10 | 3.23 | 3.03 | 3.16 | 3.11 | 18100.0 | 3.11 |
| 2020-08-07 | 3.25 | 3.06 | 3.25 | 3.21 | 28900.0 | 3.21 |
| 2020-08-06 | 3.28 | 2.98 | 3.07 | 3.23 | 64000.0 | 3.23 |
| 2020-08-05 | 3.1 | 2.86 | 2.87 | 3.06 | 69500.0 | 3.06 |
| 2020-08-04 | 2.95 | 2.85 | 2.92 | 2.88 | 25600.0 | 2.88 |
| 2020-08-03 | 2.99 | 2.85 | 2.9 | 2.92 | 22000.0 | 2.92 |
| 2020-07-31 | 2.93 | 2.81 | 2.87 | 2.81 | 13500.0 | 2.81 |
| 2020-07-30 | 2.98 | 2.9 | 2.98 | 2.9 | 17000.0 | 2.9 |
| 2020-07-29 | 3.01 | 2.89 | 2.98 | 2.97 | 14900.0 | 2.97 |
| 2020-07-28 | 2.97 | 2.88 | 2.91 | 2.94 | 24900.0 | 2.94 |
| 2020-07-27 | 3.06 | 2.88 | 3.06 | 2.9 | 32700.0 | 2.9 |
| 2020-07-24 | 3.06 | 2.89 | 2.96 | 3.0 | 29200.0 | 3.0 |
| 2020-07-23 | 2.97 | 2.85 | 2.93 | 2.92 | 23400.0 | 2.92 |
| 2020-07-22 | 2.93 | 2.82 | 2.9 | 2.93 | 18100.0 | 2.93 |
| 2020-07-21 | 2.94 | 2.81 | 2.91 | 2.87 | 14100.0 | 2.87 |
| 2020-07-20 | 2.9 | 2.77 | 2.8 | 2.9 | 26400.0 | 2.9 |
| 2020-07-17 | 3.02 | 2.77 | 2.94 | 2.81 | 42300.0 | 2.81 |
| 2020-07-16 | 2.99 | 2.88 | 2.98 | 2.95 | 23700.0 | 2.95 |
| 2020-07-15 | 3.0 | 2.91 | 2.96 | 2.95 | 12400.0 | 2.95 |
| 2020-07-14 | 3.0 | 2.9 | 2.92 | 2.95 | 34800.0 | 2.95 |
| 2020-07-13 | 3.08 | 2.9 | 3.08 | 2.97 | 24500.0 | 2.97 |
| 2020-07-10 | 3.02 | 2.86 | 2.99 | 3.0 | 36200.0 | 3.0 |
| 2020-07-09 | 3.05 | 2.95 | 3.05 | 3.03 | 20900.0 | 3.03 |
| 2020-07-08 | 3.14 | 3.05 | 3.09 | 3.08 | 18600.0 | 3.08 |
| 2020-07-07 | 3.09 | 3.02 | 3.07 | 3.05 | 15400.0 | 3.05 |
| 2020-07-06 | 3.29 | 2.99 | 3.11 | 3.05 | 32800.0 | 3.05 |
| 2020-07-02 | 3.08 | 2.97 | 3.05 | 3.04 | 13200.0 | 3.04 |
| 2020-07-01 | 3.09 | 2.96 | 2.99 | 2.96 | 13900.0 | 2.96 |
| 2020-06-30 | 3.04 | 2.95 | 2.97 | 3.0 | 13600.0 | 3.0 |
| 2020-06-29 | 3.09 | 2.98 | 2.99 | 3.02 | 44400.0 | 3.02 |
| 2020-06-26 | 3.2 | 2.9 | 3.05 | 2.99 | 76900.0 | 2.99 |
| 2020-06-25 | 3.38 | 2.94 | 3.08 | 3.02 | 123100.0 | 3.02 |
| 2020-06-24 | 3.13 | 2.96 | 3.01 | 3.08 | 58600.0 | 3.08 |
| 2020-06-23 | 3.19 | 3.02 | 3.05 | 3.07 | 69200.0 | 3.07 |
| 2020-06-22 | 3.36 | 3.01 | 3.36 | 3.11 | 52700.0 | 3.11 |
| 2020-06-19 | 3.69 | 3.21 | 3.54 | 3.32 | 117100.0 | 3.32 |
| 2020-06-18 | 3.68 | 2.82 | 2.95 | 3.45 | 243400.0 | 3.45 |
| 2020-06-17 | 3.0 | 2.92 | 2.94 | 2.95 | 21700.0 | 2.95 |
| 2020-06-16 | 3.25 | 2.93 | 3.0 | 3.0 | 31000.0 | 3.0 |
| 2020-06-15 | 3.45 | 3.0 | 3.2 | 3.0 | 111200.0 | 3.0 |
| 2020-06-12 | 2.94 | 2.81 | 2.85 | 2.9 | 25600.0 | 2.9 |
| 2020-06-11 | 3.11 | 2.7 | 3.04 | 2.77 | 39800.0 | 2.77 |
| 2020-06-10 | 3.2 | 2.99 | 3.13 | 3.06 | 29800.0 | 3.06 |
| 2020-06-09 | 3.24 | 3.06 | 3.09 | 3.17 | 29200.0 | 3.17 |
| 2020-06-08 | 3.1 | 2.91 | 3.0 | 3.09 | 45000.0 | 3.09 |
| 2020-06-05 | 2.95 | 2.83 | 2.84 | 2.91 | 47600.0 | 2.91 |
| 2020-06-04 | 2.88 | 2.68 | 2.68 | 2.88 | 28500.0 | 2.88 |
| 2020-06-03 | 2.78 | 2.72 | 2.78 | 2.72 | 36900.0 | 2.72 |
| 2020-06-02 | 2.89 | 2.74 | 2.85 | 2.81 | 22800.0 | 2.81 |
| 2020-06-01 | 3.0 | 2.83 | 2.85 | 2.92 | 14900.0 | 2.92 |
| 2020-05-29 | 2.9 | 2.51 | 2.9 | 2.81 | 71900.0 | 2.81 |
| 2020-05-28 | 3.02 | 2.92 | 2.92 | 2.95 | 13900.0 | 2.95 |
| 2020-05-27 | 3.04 | 2.88 | 3.04 | 2.95 | 11800.0 | 2.95 |
| 2020-05-26 | 3.06 | 2.9 | 2.95 | 2.95 | 20300.0 | 2.95 |
| 2020-05-22 | 2.88 | 2.72 | 2.8 | 2.84 | 20500.0 | 2.84 |
| 2020-05-21 | 2.83 | 2.69 | 2.71 | 2.82 | 49800.0 | 2.82 |
| 2020-05-20 | 2.72 | 2.61 | 2.61 | 2.69 | 31800.0 | 2.69 |
| 2020-05-19 | 2.65 | 2.56 | 2.63 | 2.59 | 9500.0 | 2.59 |
| 2020-05-18 | 2.6 | 2.38 | 2.38 | 2.55 | 26700.0 | 2.55 |
| 2020-05-15 | 2.55 | 2.39 | 2.5 | 2.41 | 16300.0 | 2.41 |
| 2020-05-14 | 2.55 | 2.41 | 2.52 | 2.46 | 18200.0 | 2.46 |
| 2020-05-13 | 2.65 | 2.51 | 2.64 | 2.57 | 20900.0 | 2.57 |
| 2020-05-12 | 2.8 | 2.67 | 2.75 | 2.67 | 18200.0 | 2.67 |
| 2020-05-11 | 2.79 | 2.71 | 2.71 | 2.73 | 15300.0 | 2.73 |
| 2020-05-08 | 2.84 | 2.7 | 2.75 | 2.7 | 17100.0 | 2.7 |
| 2020-05-07 | 2.78 | 2.66 | 2.74 | 2.68 | 11400.0 | 2.68 |
| 2020-05-06 | 2.74 | 2.67 | 2.69 | 2.67 | 10300.0 | 2.67 |
| 2020-05-05 | 2.75 | 2.69 | 2.7 | 2.69 | 12200.0 | 2.69 |
| 2020-05-04 | 2.86 | 2.6 | 2.86 | 2.67 | 21400.0 | 2.67 |
| 2020-05-01 | 2.98 | 2.75 | 2.98 | 2.81 | 12000.0 | 2.81 |
| 2020-04-30 | 2.89 | 2.83 | 2.89 | 2.84 | 7400.0 | 2.84 |
| 2020-04-29 | 2.9 | 2.74 | 2.74 | 2.9 | 43700.0 | 2.9 |
| 2020-04-28 | 2.84 | 2.68 | 2.84 | 2.69 | 21500.0 | 2.69 |
| 2020-04-27 | 2.96 | 2.65 | 2.68 | 2.71 | 32500.0 | 2.71 |
| 2020-04-24 | 2.9 | 2.75 | 2.87 | 2.79 | 20600.0 | 2.79 |
| 2020-04-23 | 3.03 | 2.77 | 3.01 | 2.93 | 21900.0 | 2.93 |
| 2020-04-22 | 2.99 | 2.78 | 2.93 | 2.94 | 20900.0 | 2.94 |
| 2020-04-21 | 3.29 | 3.0 | 3.29 | 3.17 | 34800.0 | 3.17 |
| 2020-04-20 | 3.24 | 2.76 | 2.8 | 3.24 | 115000.0 | 3.24 |
| 2020-04-17 | 2.9 | 2.72 | 2.87 | 2.72 | 14400.0 | 2.72 |
| 2020-04-16 | 2.77 | 2.65 | 2.72 | 2.75 | 41100.0 | 2.75 |
| 2020-04-15 | 2.8 | 2.51 | 2.8 | 2.67 | 29100.0 | 2.67 |
| 2020-04-14 | 2.93 | 2.72 | 2.93 | 2.78 | 16700.0 | 2.78 |
| 2020-04-13 | 2.97 | 2.74 | 2.97 | 2.74 | 19900.0 | 2.74 |
| 2020-04-09 | 3.0 | 2.55 | 2.55 | 2.78 | 39200.0 | 2.78 |
| 2020-04-08 | 2.56 | 2.4 | 2.47 | 2.49 | 20100.0 | 2.49 |
| 2020-04-07 | 2.42 | 2.21 | 2.42 | 2.38 | 30300.0 | 2.38 |
| 2020-04-06 | 2.38 | 2.2 | 2.2 | 2.24 | 21200.0 | 2.24 |
| 2020-04-03 | 2.3 | 2.21 | 2.21 | 2.29 | 12900.0 | 2.29 |
| 2020-04-02 | 2.29 | 2.19 | 2.25 | 2.2 | 5900.0 | 2.2 |
| 2020-04-01 | 2.46 | 2.15 | 2.35 | 2.25 | 16200.0 | 2.25 |
| 2020-03-31 | 2.52 | 2.33 | 2.52 | 2.33 | 22300.0 | 2.33 |
| 2020-03-30 | 2.61 | 2.45 | 2.61 | 2.45 | 11400.0 | 2.45 |
| 2020-03-27 | 2.7 | 2.6 | 2.6 | 2.64 | 11100.0 | 2.64 |
| 2020-03-26 | 2.74 | 2.53 | 2.69 | 2.67 | 19700.0 | 2.67 |
| 2020-03-25 | 2.7 | 2.5 | 2.5 | 2.7 | 20500.0 | 2.7 |
| 2020-03-24 | 2.88 | 2.5 | 2.84 | 2.5 | 36700.0 | 2.5 |
| 2020-03-23 | 2.79 | 2.34 | 2.5 | 2.64 | 12200.0 | 2.64 |
| 2020-03-20 | 2.94 | 2.36 | 2.39 | 2.84 | 53100.0 | 2.84 |
| 2020-03-19 | 2.25 | 1.76 | 1.94 | 2.24 | 55100.0 | 2.24 |
| 2020-03-18 | 2.2 | 1.81 | 2.16 | 1.86 | 26400.0 | 1.86 |
| 2020-03-17 | 2.79 | 2.11 | 2.73 | 2.11 | 91900.0 | 2.11 |
| 2020-03-16 | 3.22 | 2.78 | 3.0 | 2.8 | 30800.0 | 2.8 |
| 2020-03-13 | 3.3 | 2.81 | 3.18 | 3.11 | 33400.0 | 3.11 |
| 2020-03-12 | 3.75 | 2.98 | 3.45 | 3.03 | 30400.0 | 3.03 |
| 2020-03-11 | 3.58 | 3.45 | 3.51 | 3.56 | 14400.0 | 3.56 |
| 2020-03-10 | 3.62 | 3.51 | 3.51 | 3.57 | 5700.0 | 3.57 |
| 2020-03-09 | 3.69 | 3.51 | 3.67 | 3.53 | 27500.0 | 3.53 |
| 2020-03-06 | 3.73 | 3.55 | 3.73 | 3.7 | 17800.0 | 3.7 |
| 2020-03-05 | 3.76 | 3.6 | 3.73 | 3.7 | 13100.0 | 3.7 |
| 2020-03-04 | 3.79 | 3.63 | 3.73 | 3.72 | 17500.0 | 3.72 |
| 2020-03-03 | 3.84 | 3.7 | 3.8 | 3.71 | 18000.0 | 3.71 |
| 2020-03-02 | 3.89 | 3.64 | 3.85 | 3.68 | 30700.0 | 3.68 |
| 2020-02-28 | 3.96 | 3.5 | 3.53 | 3.9 | 69100.0 | 3.9 |
| 2020-02-27 | 3.73 | 3.45 | 3.64 | 3.45 | 16800.0 | 3.45 |
| 2020-02-26 | 3.73 | 3.63 | 3.66 | 3.64 | 20300.0 | 3.64 |
| 2020-02-25 | 3.78 | 3.65 | 3.71 | 3.65 | 18600.0 | 3.65 |
| 2020-02-24 | 3.87 | 3.72 | 3.85 | 3.74 | 20600.0 | 3.74 |
| 2020-02-21 | 3.93 | 3.83 | 3.92 | 3.85 | 15200.0 | 3.85 |
| 2020-02-20 | 3.9 | 3.85 | 3.89 | 3.89 | 17200.0 | 3.89 |
| 2020-02-19 | 3.93 | 3.82 | 3.84 | 3.85 | 16900.0 | 3.85 |
| 2020-02-18 | 3.83 | 3.72 | 3.74 | 3.81 | 13700.0 | 3.81 |