| 名前 | LGL Group Inc. (The) Common Stock |
| ティッカー | LGL |
| 国 | United States |
| 上場年 | nan |
| セクター | Capital Goods |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 11.12 | 10.85 | 11.1 | 11.12 | 8300.0 | 11.12 |
| 2021-02-12 | 11.22 | 10.66 | 10.69 | 11.22 | 8900.0 | 11.22 |
| 2021-02-11 | 11.05 | 10.63 | 11.01 | 11.0 | 15100.0 | 11.0 |
| 2021-02-10 | 11.13 | 10.72 | 10.72 | 11.05 | 8000.0 | 11.05 |
| 2021-02-09 | 10.89 | 10.39 | 10.68 | 10.75 | 16000.0 | 10.75 |
| 2021-02-08 | 10.74 | 10.27 | 10.37 | 10.6 | 19800.0 | 10.6 |
| 2021-02-05 | 10.41 | 10.23 | 10.41 | 10.33 | 13200.0 | 10.33 |
| 2021-02-04 | 10.38 | 10.01 | 10.01 | 10.37 | 9500.0 | 10.37 |
| 2021-02-03 | 10.39 | 10.01 | 10.07 | 10.03 | 8600.0 | 10.03 |
| 2021-02-02 | 10.24 | 10.02 | 10.19 | 10.16 | 4900.0 | 10.16 |
| 2021-02-01 | 10.48 | 9.91 | 10.2 | 10.24 | 13000.0 | 10.24 |
| 2021-01-29 | 10.47 | 10.17 | 10.47 | 10.17 | 1500.0 | 10.17 |
| 2021-01-28 | 10.56 | 10.08 | 10.44 | 10.36 | 8500.0 | 10.36 |
| 2021-01-27 | 10.87 | 10.0 | 10.87 | 10.48 | 19400.0 | 10.48 |
| 2021-01-26 | 11.09 | 10.9 | 11.02 | 10.91 | 6600.0 | 10.91 |
| 2021-01-25 | 11.14 | 10.74 | 11.02 | 10.99 | 12300.0 | 10.99 |
| 2021-01-22 | 11.33 | 11.01 | 11.33 | 11.09 | 3100.0 | 11.09 |
| 2021-01-21 | 11.21 | 11.0 | 11.0 | 11.16 | 5500.0 | 11.16 |
| 2021-01-20 | 11.25 | 10.91 | 11.25 | 10.99 | 15500.0 | 10.99 |
| 2021-01-19 | 11.37 | 11.0 | 11.33 | 11.07 | 15000.0 | 11.07 |
| 2021-01-15 | 11.25 | 11.1 | 11.2 | 11.22 | 8100.0 | 11.22 |
| 2021-01-14 | 11.24 | 11.11 | 11.15 | 11.24 | 5600.0 | 11.24 |
| 2021-01-13 | 11.37 | 11.02 | 11.02 | 11.18 | 7900.0 | 11.18 |
| 2021-01-12 | 11.34 | 10.81 | 10.81 | 10.98 | 16100.0 | 10.98 |
| 2021-01-11 | 11.5 | 10.81 | 11.38 | 10.81 | 14000.0 | 10.81 |
| 2021-01-08 | 11.84 | 11.42 | 11.84 | 11.42 | 11300.0 | 11.42 |
| 2021-01-07 | 12.32 | 11.13 | 12.26 | 11.43 | 10300.0 | 11.43 |
| 2021-01-06 | 11.3 | 10.61 | 11.3 | 10.8 | 9900.0 | 10.8 |
| 2021-01-05 | 11.7 | 11.15 | 11.7 | 11.17 | 14500.0 | 11.17 |
| 2021-01-04 | 12.54 | 11.75 | 12.54 | 11.75 | 5400.0 | 11.75 |
| 2020-12-31 | 12.8 | 11.92 | 12.46 | 12.54 | 29700.0 | 12.54 |
| 2020-12-30 | 12.49 | 11.24 | 11.25 | 12.25 | 28400.0 | 12.25 |
| 2020-12-29 | 11.15 | 10.77 | 10.89 | 11.15 | 6200.0 | 11.15 |
| 2020-12-28 | 10.84 | 10.19 | 10.19 | 10.84 | 25100.0 | 10.84 |
| 2020-12-24 | 10.0 | 9.9 | 10.0 | 9.96 | 2100.0 | 9.96 |
| 2020-12-23 | 10.1 | 9.72 | 9.76 | 10.0 | 8000.0 | 10.0 |
| 2020-12-22 | 9.65 | 9.54 | 9.54 | 9.65 | 8900.0 | 9.65 |
| 2020-12-21 | 9.81 | 9.65 | 9.81 | 9.66 | 2500.0 | 9.66 |
| 2020-12-18 | 9.87 | 9.81 | 9.81 | 9.82 | 4800.0 | 9.82 |
| 2020-12-17 | 9.87 | 9.81 | 9.81 | 9.81 | 7100.0 | 9.81 |
| 2020-12-16 | 9.99 | 9.81 | 9.84 | 9.85 | 6500.0 | 9.85 |
| 2020-12-15 | 9.97 | 9.77 | 9.97 | 9.87 | 4100.0 | 9.87 |
| 2020-12-14 | 10.16 | 9.75 | 10.16 | 10.0 | 8900.0 | 10.0 |
| 2020-12-11 | 10.16 | 10.07 | 10.08 | 10.16 | 3200.0 | 10.16 |
| 2020-12-10 | 10.08 | 9.82 | 9.98 | 9.98 | 9700.0 | 9.98 |
| 2020-12-09 | 10.12 | 9.97 | 9.97 | 10.05 | 5000.0 | 10.05 |
| 2020-12-08 | 10.1 | 9.9 | 10.0 | 9.9 | 5500.0 | 9.9 |
| 2020-12-07 | 10.05 | 9.75 | 9.79 | 10.0 | 4200.0 | 10.0 |
| 2020-12-04 | 10.25 | 9.78 | 10.17 | 9.78 | 36900.0 | 9.78 |
| 2020-12-03 | 10.3 | 10.1 | 10.1 | 10.13 | 9800.0 | 10.13 |
| 2020-12-02 | 10.07 | 9.66 | 9.71 | 10.07 | 11500.0 | 10.07 |
| 2020-12-01 | 9.7 | 9.54 | 9.65 | 9.66 | 5300.0 | 9.66 |
| 2020-11-30 | 9.65 | 9.56 | 9.65 | 9.64 | 2800.0 | 9.64 |
| 2020-11-27 | 9.68 | 9.38 | 9.38 | 9.65 | 8400.0 | 9.65 |
| 2020-11-25 | 9.5 | 9.2 | 9.5 | 9.5 | 15600.0 | 9.5 |
| 2020-11-24 | 9.48 | 9.1 | 9.1 | 9.48 | 35400.0 | 9.48 |
| 2020-11-23 | 9.13 | 8.86 | 8.95 | 9.0 | 6900.0 | 9.0 |
| 2020-11-20 | 9.18 | 8.82 | 8.82 | 9.02 | 5300.0 | 9.02 |
| 2020-11-19 | 8.89 | 8.82 | 8.89 | 8.84 | 7400.0 | 8.84 |
| 2020-11-18 | 9.18 | 8.77 | 9.18 | 8.89 | 8000.0 | 8.89 |
| 2020-11-17 | 9.34 | 9.11 | 9.11 | 9.27 | 4100.0 | 9.27 |
| 2020-11-16 | 9.7 | 9.03 | 9.13 | 9.28 | 15800.0 | 9.28 |
| 2020-11-13 | 9.25 | 8.76 | 9.25 | 9.0 | 26900.0 | 9.0 |
| 2020-11-12 | 9.78 | 9.25 | 9.78 | 9.48 | 8300.0 | 9.48 |
| 2020-11-11 | 9.99 | 9.77 | 9.96 | 9.79 | 5900.0 | 9.79 |
| 2020-11-10 | 9.95 | 9.51 | 9.95 | 9.85 | 3900.0 | 9.85 |
| 2020-11-09 | 10.66 | 10.02 | 10.66 | 10.02 | 21600.0 | 10.02 |
| 2020-11-06 | 10.59 | 10.0 | 10.59 | 10.3 | 13600.0 | 10.3 |
| 2020-11-05 | 10.75 | 10.46 | 10.69 | 10.51 | 12500.0 | 10.51 |
| 2020-11-04 | 10.86 | 10.05 | 10.39 | 10.62 | 44500.0 | 10.62 |
| 2020-11-03 | 10.44 | 9.52 | 9.63 | 10.43 | 22000.0 | 10.43 |
| 2020-11-02 | 9.66 | 9.6 | 9.66 | 9.6 | 5000.0 | 9.6 |
| 2020-10-30 | 9.71 | 9.51 | 9.51 | 9.61 | 9300.0 | 9.61 |
| 2020-10-29 | 9.74 | 9.41 | 9.56 | 9.46 | 2200.0 | 9.46 |
| 2020-10-28 | 9.8 | 9.46 | 9.8 | 9.66 | 14800.0 | 9.66 |
| 2020-10-27 | 9.94 | 9.3 | 9.56 | 9.94 | 22600.0 | 9.94 |
| 2020-10-26 | 9.45 | 9.02 | 9.05 | 9.15 | 8400.0 | 9.15 |
| 2020-10-23 | 9.4 | 9.05 | 9.34 | 9.17 | 2700.0 | 9.17 |
| 2020-10-22 | 9.38 | 9.02 | 9.2 | 9.35 | 6300.0 | 9.35 |
| 2020-10-21 | 9.31 | 9.16 | 9.2 | 9.16 | 2100.0 | 9.16 |
| 2020-10-20 | 9.54 | 9.11 | 9.54 | 9.21 | 2900.0 | 9.21 |
| 2020-10-19 | 9.77 | 9.32 | 9.54 | 9.37 | 13600.0 | 9.37 |
| 2020-10-16 | 9.66 | 9.05 | 9.1 | 9.66 | 17400.0 | 9.66 |
| 2020-10-15 | 9.05 | 9.02 | 9.05 | 9.05 | 2100.0 | 9.05 |
| 2020-10-14 | 9.15 | 9.02 | 9.02 | 9.04 | 2300.0 | 9.04 |
| 2020-10-13 | 9.06 | 9.02 | 9.06 | 9.02 | 18200.0 | 9.02 |
| 2020-10-12 | 9.19 | 9.02 | 9.07 | 9.02 | 6800.0 | 9.02 |
| 2020-10-09 | 9.2 | 8.82 | 8.82 | 9.04 | 23400.0 | 9.04 |
| 2020-10-08 | 8.81 | 8.69 | 8.75 | 8.81 | 2600.0 | 8.81 |
| 2020-10-07 | 8.85 | 8.65 | 8.76 | 8.7 | 13600.0 | 8.7 |
| 2020-10-06 | 8.86 | 8.67 | 8.77 | 8.67 | 4000.0 | 8.67 |
| 2020-10-05 | 8.79 | 8.61 | 8.61 | 8.67 | 6800.0 | 8.67 |
| 2020-10-02 | 8.81 | 8.6 | 8.6 | 8.61 | 2100.0 | 8.61 |
| 2020-10-01 | 8.81 | 8.65 | 8.65 | 8.7 | 4200.0 | 8.7 |
| 2020-09-30 | 8.99 | 8.87 | 8.99 | 8.92 | 6400.0 | 8.92 |
| 2020-09-29 | 8.84 | 8.69 | 8.77 | 8.8 | 2300.0 | 8.8 |
| 2020-09-28 | 8.99 | 8.35 | 8.35 | 8.93 | 10900.0 | 8.93 |
| 2020-09-25 | 8.95 | 8.51 | 8.53 | 8.9 | 15400.0 | 8.9 |
| 2020-09-24 | 8.96 | 8.69 | 8.69 | 8.81 | 4700.0 | 8.81 |
| 2020-09-23 | 9.4 | 9.0 | 9.12 | 9.0 | 19300.0 | 9.0 |
| 2020-09-22 | 9.07 | 8.71 | 8.71 | 9.0 | 3800.0 | 9.0 |
| 2020-09-21 | 8.9 | 8.53 | 8.9 | 8.74 | 13500.0 | 8.74 |
| 2020-09-18 | 8.97 | 8.47 | 8.47 | 8.97 | 22600.0 | 8.97 |
| 2020-09-17 | 8.66 | 8.21 | 8.21 | 8.59 | 17100.0 | 8.59 |
| 2020-09-16 | 8.99 | 8.29 | 8.29 | 8.57 | 35600.0 | 8.57 |
| 2020-09-15 | 8.32 | 8.21 | 8.3 | 8.27 | 28700.0 | 8.27 |
| 2020-09-14 | 8.35 | 8.21 | 8.28 | 8.32 | 13600.0 | 8.32 |
| 2020-09-11 | 8.39 | 8.25 | 8.3 | 8.27 | 11800.0 | 8.27 |
| 2020-09-10 | 8.48 | 8.21 | 8.37 | 8.21 | 7900.0 | 8.21 |
| 2020-09-09 | 8.45 | 8.21 | 8.21 | 8.43 | 4100.0 | 8.43 |
| 2020-09-08 | 8.9 | 8.21 | 8.5 | 8.21 | 11300.0 | 8.21 |
| 2020-09-04 | 8.57 | 8.33 | 8.35 | 8.5 | 26000.0 | 8.5 |
| 2020-09-03 | 8.42 | 8.21 | 8.3 | 8.25 | 11500.0 | 8.25 |
| 2020-09-02 | 8.37 | 8.29 | 8.29 | 8.32 | 5400.0 | 8.32 |
| 2020-09-01 | 8.39 | 8.21 | 8.23 | 8.29 | 11400.0 | 8.29 |
| 2020-08-31 | 8.31 | 8.21 | 8.21 | 8.24 | 12400.0 | 8.24 |
| 2020-08-28 | 8.45 | 8.22 | 8.39 | 8.22 | 7800.0 | 8.22 |
| 2020-08-27 | 8.32 | 8.21 | 8.25 | 8.29 | 25500.0 | 8.29 |
| 2020-08-26 | 8.49 | 8.3 | 8.3 | 8.3 | 17600.0 | 8.3 |
| 2020-08-25 | 8.39 | 8.22 | 8.22 | 8.24 | 41000.0 | 8.24 |
| 2020-08-24 | 8.54 | 8.14 | 8.54 | 8.15 | 41100.0 | 8.15 |
| 2020-08-21 | 8.6 | 8.51 | 8.57 | 8.57 | 7700.0 | 8.57 |
| 2020-08-20 | 8.84 | 8.56 | 8.57 | 8.56 | 11900.0 | 8.56 |
| 2020-08-19 | 8.86 | 8.56 | 8.61 | 8.56 | 10700.0 | 8.56 |
| 2020-08-18 | 8.64 | 8.56 | 8.58 | 8.56 | 12100.0 | 8.56 |
| 2020-08-17 | 8.75 | 8.26 | 8.67 | 8.51 | 27600.0 | 8.51 |
| 2020-08-14 | 8.69 | 8.41 | 8.48 | 8.67 | 39400.0 | 8.67 |
| 2020-08-13 | 8.59 | 8.2 | 8.55 | 8.53 | 47100.0 | 8.53 |
| 2020-08-12 | 9.74 | 7.97 | 9.55 | 8.56 | 70900.0 | 8.56 |
| 2020-08-11 | 9.96 | 9.48 | 9.5 | 9.93 | 14400.0 | 9.93 |
| 2020-08-10 | 10.0 | 9.31 | 10.0 | 9.4 | 13800.0 | 9.4 |
| 2020-08-07 | 10.0 | 9.36 | 9.36 | 9.99 | 32300.0 | 9.99 |
| 2020-08-06 | 9.51 | 9.32 | 9.33 | 9.37 | 7500.0 | 9.37 |
| 2020-08-05 | 10.09 | 9.5 | 10.0 | 9.51 | 21400.0 | 9.51 |
| 2020-08-04 | 10.25 | 9.6 | 9.6 | 10.25 | 35000.0 | 10.25 |
| 2020-08-03 | 9.75 | 8.83 | 8.83 | 9.65 | 37400.0 | 9.65 |
| 2020-07-31 | 8.97 | 8.61 | 8.97 | 8.73 | 13500.0 | 8.73 |
| 2020-07-30 | 8.72 | 8.53 | 8.53 | 8.7 | 31800.0 | 8.7 |
| 2020-07-29 | 8.76 | 8.63 | 8.76 | 8.65 | 22800.0 | 8.65 |
| 2020-07-28 | 8.65 | 8.53 | 8.56 | 8.6 | 17700.0 | 8.6 |
| 2020-07-27 | 8.67 | 8.56 | 8.59 | 8.57 | 10700.0 | 8.57 |
| 2020-07-24 | 8.69 | 8.52 | 8.69 | 8.52 | 9100.0 | 8.52 |
| 2020-07-23 | 8.87 | 8.58 | 8.62 | 8.62 | 10700.0 | 8.62 |
| 2020-07-22 | 8.73 | 8.55 | 8.55 | 8.63 | 35100.0 | 8.63 |
| 2020-07-21 | 8.59 | 8.45 | 8.45 | 8.54 | 19200.0 | 8.54 |
| 2020-07-20 | 8.5 | 8.37 | 8.5 | 8.45 | 14900.0 | 8.45 |
| 2020-07-17 | 8.59 | 8.43 | 8.57 | 8.48 | 51100.0 | 8.48 |
| 2020-07-16 | 8.54 | 8.4 | 8.53 | 8.49 | 10000.0 | 8.49 |
| 2020-07-15 | 8.75 | 8.36 | 8.49 | 8.56 | 32800.0 | 8.56 |
| 2020-07-14 | 8.47 | 8.09 | 8.15 | 8.43 | 9300.0 | 8.43 |
| 2020-07-13 | 8.4 | 8.03 | 8.14 | 8.28 | 22500.0 | 8.28 |
| 2020-07-10 | 8.28 | 8.0 | 8.15 | 8.19 | 3600.0 | 8.19 |
| 2020-07-09 | 8.19 | 8.02 | 8.07 | 8.15 | 11900.0 | 8.15 |
| 2020-07-08 | 8.32 | 8.03 | 8.09 | 8.09 | 17600.0 | 8.09 |
| 2020-07-07 | 8.37 | 8.02 | 8.21 | 8.03 | 6600.0 | 8.03 |
| 2020-07-06 | 8.45 | 8.25 | 8.33 | 8.25 | 9600.0 | 8.25 |
| 2020-07-02 | 8.47 | 8.31 | 8.44 | 8.33 | 10200.0 | 8.33 |
| 2020-07-01 | 8.5 | 8.34 | 8.5 | 8.43 | 5300.0 | 8.43 |
| 2020-06-30 | 8.5 | 8.27 | 8.35 | 8.5 | 23800.0 | 8.5 |
| 2020-06-29 | 8.17 | 7.91 | 7.92 | 8.15 | 15200.0 | 8.15 |
| 2020-06-26 | 7.98 | 7.82 | 7.92 | 7.95 | 14800.0 | 7.95 |
| 2020-06-25 | 8.0 | 7.83 | 7.97 | 7.98 | 6100.0 | 7.98 |
| 2020-06-24 | 8.0 | 7.83 | 7.97 | 7.96 | 14500.0 | 7.96 |
| 2020-06-23 | 8.2 | 7.91 | 8.12 | 7.93 | 24900.0 | 7.93 |
| 2020-06-22 | 8.3 | 8.0 | 8.3 | 8.05 | 24000.0 | 8.05 |
| 2020-06-19 | 8.29 | 8.16 | 8.29 | 8.16 | 11900.0 | 8.16 |
| 2020-06-18 | 8.25 | 8.21 | 8.25 | 8.22 | 7900.0 | 8.22 |
| 2020-06-17 | 8.39 | 8.2 | 8.35 | 8.2 | 14100.0 | 8.2 |
| 2020-06-16 | 8.48 | 8.14 | 8.37 | 8.25 | 25000.0 | 8.25 |
| 2020-06-15 | 8.46 | 8.05 | 8.1 | 8.25 | 22500.0 | 8.25 |
| 2020-06-12 | 8.46 | 8.21 | 8.36 | 8.21 | 6500.0 | 8.21 |
| 2020-06-11 | 8.48 | 8.05 | 8.25 | 8.18 | 27200.0 | 8.18 |
| 2020-06-10 | 8.7 | 8.31 | 8.7 | 8.53 | 25500.0 | 8.53 |
| 2020-06-09 | 8.65 | 8.41 | 8.6 | 8.62 | 18500.0 | 8.62 |
| 2020-06-08 | 8.89 | 8.53 | 8.6 | 8.72 | 34200.0 | 8.72 |
| 2020-06-05 | 8.95 | 8.3 | 8.84 | 8.35 | 89900.0 | 8.35 |
| 2020-06-04 | 8.76 | 8.55 | 8.76 | 8.75 | 11700.0 | 8.75 |
| 2020-06-03 | 8.8 | 8.25 | 8.3 | 8.8 | 10600.0 | 8.8 |
| 2020-06-02 | 8.5 | 8.18 | 8.4 | 8.4 | 14900.0 | 8.4 |
| 2020-06-01 | 8.67 | 8.5 | 8.66 | 8.5 | 6400.0 | 8.5 |
| 2020-05-29 | 8.88 | 8.59 | 8.59 | 8.6 | 2200.0 | 8.6 |
| 2020-05-28 | 8.9 | 8.56 | 8.9 | 8.58 | 6300.0 | 8.58 |
| 2020-05-27 | 8.75 | 8.35 | 8.38 | 8.5 | 20200.0 | 8.5 |
| 2020-05-26 | 8.43 | 8.2 | 8.34 | 8.38 | 22400.0 | 8.38 |
| 2020-05-22 | 8.49 | 8.02 | 8.48 | 8.15 | 28600.0 | 8.15 |
| 2020-05-21 | 8.75 | 8.4 | 8.75 | 8.4 | 10400.0 | 8.4 |
| 2020-05-20 | 8.83 | 8.33 | 8.83 | 8.54 | 90300.0 | 8.54 |
| 2020-05-19 | 8.73 | 8.62 | 8.62 | 8.72 | 3300.0 | 8.72 |
| 2020-05-18 | 8.85 | 8.52 | 8.85 | 8.65 | 10400.0 | 8.65 |
| 2020-05-15 | 8.88 | 8.42 | 8.42 | 8.74 | 10400.0 | 8.74 |
| 2020-05-14 | 9.1 | 8.5 | 9.1 | 8.62 | 10900.0 | 8.62 |
| 2020-05-13 | 9.65 | 8.8 | 9.65 | 8.84 | 16000.0 | 8.84 |
| 2020-05-12 | 9.69 | 9.33 | 9.55 | 9.69 | 13200.0 | 9.69 |
| 2020-05-11 | 9.73 | 8.95 | 8.95 | 9.5 | 15800.0 | 9.5 |
| 2020-05-08 | 9.01 | 8.8 | 9.01 | 8.85 | 11300.0 | 8.85 |
| 2020-05-07 | 9.0 | 8.76 | 8.78 | 9.0 | 7700.0 | 9.0 |
| 2020-05-06 | 8.82 | 8.55 | 8.82 | 8.58 | 4700.0 | 8.58 |
| 2020-05-05 | 8.85 | 8.41 | 8.53 | 8.72 | 26900.0 | 8.72 |
| 2020-05-04 | 9.36 | 8.49 | 9.2 | 8.55 | 24700.0 | 8.55 |
| 2020-05-01 | 9.81 | 8.65 | 9.64 | 9.39 | 25900.0 | 9.39 |
| 2020-04-30 | 10.18 | 9.72 | 10.09 | 9.86 | 7100.0 | 9.86 |
| 2020-04-29 | 9.9 | 9.5 | 9.7 | 9.7 | 10800.0 | 9.7 |
| 2020-04-28 | 9.74 | 9.0 | 9.0 | 9.08 | 15600.0 | 9.08 |
| 2020-04-27 | 9.11 | 8.69 | 8.94 | 8.78 | 26600.0 | 8.78 |
| 2020-04-24 | 8.73 | 8.5 | 8.73 | 8.63 | 4300.0 | 8.63 |
| 2020-04-23 | 8.9 | 8.65 | 8.9 | 8.79 | 7000.0 | 8.79 |
| 2020-04-22 | 8.87 | 8.48 | 8.48 | 8.87 | 5600.0 | 8.87 |
| 2020-04-21 | 8.63 | 8.18 | 8.55 | 8.4 | 10100.0 | 8.4 |
| 2020-04-20 | 8.9 | 8.53 | 8.53 | 8.73 | 7100.0 | 8.73 |
| 2020-04-17 | 8.99 | 8.28 | 8.99 | 8.28 | 8900.0 | 8.28 |
| 2020-04-16 | 9.32 | 8.6 | 9.01 | 8.65 | 8800.0 | 8.65 |
| 2020-04-15 | 9.02 | 8.27 | 8.27 | 8.9 | 11900.0 | 8.9 |
| 2020-04-14 | 8.88 | 8.16 | 8.16 | 8.72 | 7800.0 | 8.72 |
| 2020-04-13 | 8.85 | 8.16 | 8.6 | 8.16 | 25200.0 | 8.16 |
| 2020-04-09 | 9.4 | 8.52 | 8.63 | 8.65 | 32700.0 | 8.65 |
| 2020-04-08 | 8.91 | 8.4 | 8.78 | 8.55 | 13400.0 | 8.55 |
| 2020-04-07 | 9.0 | 8.5 | 8.76 | 8.6 | 10800.0 | 8.6 |
| 2020-04-06 | 8.6 | 8.3 | 8.32 | 8.4 | 12900.0 | 8.4 |
| 2020-04-03 | 8.36 | 8.18 | 8.36 | 8.24 | 9400.0 | 8.24 |
| 2020-04-02 | 8.4 | 7.61 | 8.4 | 8.09 | 20800.0 | 8.09 |
| 2020-04-01 | 8.8 | 8.14 | 8.79 | 8.28 | 18000.0 | 8.28 |
| 2020-03-31 | 9.4 | 8.63 | 9.37 | 8.93 | 34900.0 | 8.93 |
| 2020-03-30 | 9.6 | 8.82 | 9.47 | 9.08 | 24800.0 | 9.08 |
| 2020-03-27 | 9.4 | 8.56 | 8.56 | 9.01 | 9900.0 | 9.01 |
| 2020-03-26 | 9.25 | 8.56 | 9.21 | 8.62 | 22900.0 | 8.62 |
| 2020-03-25 | 9.37 | 8.53 | 9.0 | 8.88 | 14000.0 | 8.88 |
| 2020-03-24 | 8.8 | 8.09 | 8.1 | 8.72 | 21100.0 | 8.72 |
| 2020-03-23 | 8.0 | 7.36 | 7.93 | 7.89 | 37700.0 | 7.89 |
| 2020-03-20 | 8.2 | 7.69 | 8.2 | 7.94 | 34500.0 | 7.94 |
| 2020-03-19 | 8.25 | 7.65 | 7.71 | 8.2 | 19400.0 | 8.2 |
| 2020-03-18 | 8.7 | 7.6 | 8.5 | 7.71 | 41400.0 | 7.71 |
| 2020-03-17 | 9.85 | 8.55 | 8.92 | 8.86 | 34500.0 | 8.86 |
| 2020-03-16 | 9.47 | 8.73 | 9.01 | 8.98 | 21900.0 | 8.98 |
| 2020-03-13 | 10.0 | 9.32 | 9.74 | 9.92 | 13800.0 | 9.92 |
| 2020-03-12 | 10.0 | 9.32 | 9.61 | 9.41 | 47900.0 | 9.41 |
| 2020-03-11 | 10.5 | 9.77 | 10.5 | 10.01 | 14000.0 | 10.01 |
| 2020-03-10 | 10.85 | 10.13 | 10.54 | 10.51 | 30300.0 | 10.51 |
| 2020-03-09 | 11.0 | 10.18 | 10.76 | 10.54 | 31600.0 | 10.54 |
| 2020-03-06 | 11.4 | 11.11 | 11.11 | 11.15 | 11600.0 | 11.15 |
| 2020-03-05 | 11.9 | 11.2 | 11.39 | 11.3 | 16300.0 | 11.3 |
| 2020-03-04 | 11.7 | 11.48 | 11.58 | 11.54 | 20000.0 | 11.54 |
| 2020-03-03 | 12.26 | 11.11 | 11.98 | 11.41 | 35300.0 | 11.41 |
| 2020-03-02 | 11.78 | 11.32 | 11.49 | 11.71 | 39500.0 | 11.71 |
| 2020-02-28 | 12.17 | 10.76 | 10.76 | 11.6 | 69300.0 | 11.6 |
| 2020-02-27 | 11.8 | 11.0 | 11.49 | 11.36 | 51700.0 | 11.36 |
| 2020-02-26 | 12.2 | 11.5 | 11.79 | 11.6 | 37500.0 | 11.6 |
| 2020-02-25 | 12.97 | 11.75 | 12.96 | 11.94 | 50900.0 | 11.94 |
| 2020-02-24 | 13.46 | 12.02 | 13.11 | 12.48 | 55300.0 | 12.48 |
| 2020-02-21 | 15.16 | 13.0 | 15.03 | 13.82 | 66100.0 | 13.82 |
| 2020-02-20 | 15.9 | 15.01 | 15.2 | 15.05 | 10900.0 | 15.05 |
| 2020-02-19 | 15.27 | 14.39 | 14.39 | 14.92 | 115700.0 | 14.92 |
| 2020-02-18 | 14.39 | 14.17 | 14.31 | 14.39 | 104000.0 | 14.39 |