| 名前 | Manhattan Bridge Capital Inc |
| ティッカー | LOAN |
| 国 | United States |
| 上場年 | nan |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 5.46 | 5.32 | 5.32 | 5.42 | 10000.0 | 5.42 |
| 2021-02-12 | 5.44 | 5.32 | 5.44 | 5.32 | 14900.0 | 5.32 |
| 2021-02-11 | 5.41 | 5.32 | 5.4 | 5.33 | 28700.0 | 5.33 |
| 2021-02-10 | 5.47 | 5.33 | 5.46 | 5.4 | 15200.0 | 5.4 |
| 2021-02-09 | 5.46 | 5.32 | 5.46 | 5.37 | 30200.0 | 5.37 |
| 2021-02-08 | 5.47 | 5.32 | 5.32 | 5.45 | 54000.0 | 5.45 |
| 2021-02-05 | 5.39 | 5.25 | 5.36 | 5.32 | 15900.0 | 5.32 |
| 2021-02-04 | 5.38 | 5.25 | 5.3 | 5.27 | 13100.0 | 5.27 |
| 2021-02-03 | 5.38 | 5.29 | 5.32 | 5.33 | 11100.0 | 5.33 |
| 2021-02-02 | 5.4 | 5.09 | 5.1 | 5.4 | 17400.0 | 5.4 |
| 2021-02-01 | 5.12 | 4.89 | 5.05 | 5.09 | 94100.0 | 5.09 |
| 2021-01-29 | 5.26 | 5.12 | 5.26 | 5.19 | 15500.0 | 5.19 |
| 2021-01-28 | 5.28 | 5.1 | 5.16 | 5.15 | 18300.0 | 5.15 |
| 2021-01-27 | 5.25 | 5.16 | 5.21 | 5.17 | 12300.0 | 5.17 |
| 2021-01-26 | 5.31 | 5.17 | 5.21 | 5.24 | 17100.0 | 5.24 |
| 2021-01-25 | 5.31 | 5.11 | 5.11 | 5.25 | 32400.0 | 5.25 |
| 2021-01-22 | 5.25 | 5.11 | 5.15 | 5.16 | 18200.0 | 5.16 |
| 2021-01-21 | 5.34 | 5.13 | 5.34 | 5.19 | 13800.0 | 5.19 |
| 2021-01-20 | 5.42 | 5.3 | 5.41 | 5.31 | 11400.0 | 5.31 |
| 2021-01-19 | 5.43 | 5.24 | 5.27 | 5.41 | 33000.0 | 5.41 |
| 2021-01-15 | 5.34 | 5.11 | 5.3 | 5.23 | 20400.0 | 5.23 |
| 2021-01-14 | 5.34 | 5.25 | 5.3 | 5.27 | 19000.0 | 5.27 |
| 2021-01-13 | 5.36 | 5.02 | 5.02 | 5.31 | 42100.0 | 5.31 |
| 2021-01-12 | 5.19 | 5.05 | 5.07 | 5.11 | 15500.0 | 5.11 |
| 2021-01-11 | 5.11 | 5.03 | 5.03 | 5.08 | 32700.0 | 5.08 |
| 2021-01-08 | 5.15 | 5.04 | 5.15 | 5.08 | 10000.0 | 5.08 |
| 2021-01-07 | 5.09 | 5.03 | 5.07 | 5.09 | 35100.0 | 5.09 |
| 2021-01-06 | 5.14 | 5.01 | 5.01 | 5.07 | 32900.0 | 5.07 |
| 2021-01-05 | 5.13 | 5.02 | 5.02 | 5.13 | 14700.0 | 5.13 |
| 2021-01-04 | 5.16 | 4.9 | 5.14 | 5.02 | 40200.0 | 5.02 |
| 2020-12-31 | 5.38 | 5.14 | 5.37 | 5.21 | 42100.0 | 5.21 |
| 2020-12-30 | 5.4 | 5.21 | 5.33 | 5.37 | 28700.0 | 5.37 |
| 2020-12-29 | 5.49 | 5.28 | 5.48 | 5.32 | 34400.0 | 5.21 |
| 2020-12-28 | 5.5 | 5.25 | 5.45 | 5.47 | 41200.0 | 5.36 |
| 2020-12-24 | 5.49 | 5.35 | 5.49 | 5.43 | 20700.0 | 5.32 |
| 2020-12-23 | 5.47 | 5.33 | 5.43 | 5.45 | 19300.0 | 5.34 |
| 2020-12-22 | 5.49 | 5.25 | 5.49 | 5.4 | 50900.0 | 5.29 |
| 2020-12-21 | 5.3 | 5.24 | 5.25 | 5.25 | 25100.0 | 5.14 |
| 2020-12-18 | 5.28 | 5.22 | 5.22 | 5.24 | 27900.0 | 5.13 |
| 2020-12-17 | 5.25 | 5.2 | 5.23 | 5.24 | 11600.0 | 5.13 |
| 2020-12-16 | 5.25 | 5.15 | 5.25 | 5.18 | 15300.0 | 5.07 |
| 2020-12-15 | 5.22 | 4.95 | 5.07 | 5.18 | 24000.0 | 5.07 |
| 2020-12-14 | 5.12 | 4.96 | 4.99 | 5.1 | 28500.0 | 4.99 |
| 2020-12-11 | 5.03 | 4.93 | 4.95 | 5.02 | 23200.0 | 4.92 |
| 2020-12-10 | 5.04 | 5.0 | 5.0 | 5.01 | 15000.0 | 4.91 |
| 2020-12-09 | 5.07 | 4.93 | 5.07 | 5.01 | 13800.0 | 4.91 |
| 2020-12-08 | 5.15 | 5.03 | 5.15 | 5.08 | 26500.0 | 4.97 |
| 2020-12-07 | 5.19 | 5.12 | 5.13 | 5.15 | 23900.0 | 5.04 |
| 2020-12-04 | 5.14 | 5.0 | 5.0 | 5.12 | 26200.0 | 5.01 |
| 2020-12-03 | 5.02 | 4.94 | 4.95 | 5.0 | 17600.0 | 4.9 |
| 2020-12-02 | 4.99 | 4.89 | 4.97 | 4.95 | 15000.0 | 4.85 |
| 2020-12-01 | 4.96 | 4.87 | 4.87 | 4.91 | 6100.0 | 4.81 |
| 2020-11-30 | 4.92 | 4.87 | 4.9 | 4.87 | 12500.0 | 4.77 |
| 2020-11-27 | 4.97 | 4.92 | 4.97 | 4.93 | 12900.0 | 4.83 |
| 2020-11-25 | 4.97 | 4.85 | 4.88 | 4.96 | 25300.0 | 4.86 |
| 2020-11-24 | 4.92 | 4.81 | 4.86 | 4.87 | 17600.0 | 4.77 |
| 2020-11-23 | 4.84 | 4.7 | 4.79 | 4.78 | 24300.0 | 4.68 |
| 2020-11-20 | 4.8 | 4.59 | 4.8 | 4.61 | 13100.0 | 4.51 |
| 2020-11-19 | 4.89 | 4.51 | 4.89 | 4.72 | 18100.0 | 4.62 |
| 2020-11-18 | 4.91 | 4.64 | 4.91 | 4.73 | 21700.0 | 4.63 |
| 2020-11-17 | 4.88 | 4.73 | 4.8 | 4.81 | 34400.0 | 4.71 |
| 2020-11-16 | 4.88 | 4.7 | 4.7 | 4.74 | 49900.0 | 4.64 |
| 2020-11-13 | 4.79 | 4.63 | 4.79 | 4.68 | 16000.0 | 4.58 |
| 2020-11-12 | 4.68 | 4.6 | 4.6 | 4.61 | 7500.0 | 4.51 |
| 2020-11-11 | 4.73 | 4.61 | 4.65 | 4.68 | 24400.0 | 4.58 |
| 2020-11-10 | 4.67 | 4.44 | 4.44 | 4.6 | 65900.0 | 4.5 |
| 2020-11-09 | 4.48 | 4.33 | 4.45 | 4.4 | 50900.0 | 4.31 |
| 2020-11-06 | 4.39 | 4.32 | 4.32 | 4.33 | 17100.0 | 4.24 |
| 2020-11-05 | 4.4 | 4.3 | 4.3 | 4.35 | 22200.0 | 4.26 |
| 2020-11-04 | 4.36 | 4.26 | 4.26 | 4.33 | 17900.0 | 4.24 |
| 2020-11-03 | 4.33 | 4.24 | 4.27 | 4.29 | 15400.0 | 4.2 |
| 2020-11-02 | 4.33 | 4.2 | 4.27 | 4.27 | 38400.0 | 4.18 |
| 2020-10-30 | 4.23 | 4.11 | 4.16 | 4.23 | 20800.0 | 4.14 |
| 2020-10-29 | 4.22 | 4.12 | 4.17 | 4.18 | 32300.0 | 4.09 |
| 2020-10-28 | 4.35 | 4.13 | 4.35 | 4.15 | 53900.0 | 4.06 |
| 2020-10-27 | 4.3 | 4.18 | 4.21 | 4.25 | 33400.0 | 4.16 |
| 2020-10-26 | 4.39 | 4.18 | 4.39 | 4.19 | 24800.0 | 4.1 |
| 2020-10-23 | 4.25 | 4.15 | 4.2 | 4.21 | 13300.0 | 4.12 |
| 2020-10-22 | 4.25 | 4.16 | 4.16 | 4.21 | 70300.0 | 4.12 |
| 2020-10-21 | 4.26 | 4.15 | 4.25 | 4.18 | 32100.0 | 4.09 |
| 2020-10-20 | 4.32 | 4.21 | 4.3 | 4.21 | 52900.0 | 4.12 |
| 2020-10-19 | 4.36 | 4.3 | 4.31 | 4.33 | 16900.0 | 4.24 |
| 2020-10-16 | 4.43 | 4.33 | 4.4 | 4.38 | 24100.0 | 4.29 |
| 2020-10-15 | 4.46 | 4.33 | 4.44 | 4.37 | 33700.0 | 4.28 |
| 2020-10-14 | 4.36 | 4.25 | 4.25 | 4.36 | 43600.0 | 4.27 |
| 2020-10-13 | 4.41 | 4.27 | 4.27 | 4.31 | 35000.0 | 4.22 |
| 2020-10-12 | 4.43 | 4.21 | 4.41 | 4.33 | 68500.0 | 4.24 |
| 2020-10-09 | 4.55 | 4.42 | 4.55 | 4.47 | 22600.0 | 4.38 |
| 2020-10-08 | 4.68 | 4.4 | 4.68 | 4.5 | 28800.0 | 4.41 |
| 2020-10-07 | 4.78 | 4.63 | 4.77 | 4.64 | 97400.0 | 4.45 |
| 2020-10-06 | 4.94 | 4.7 | 4.9 | 4.7 | 43300.0 | 4.5 |
| 2020-10-05 | 4.93 | 4.63 | 4.65 | 4.8 | 166600.0 | 4.6 |
| 2020-10-02 | 4.65 | 4.56 | 4.6 | 4.65 | 32100.0 | 4.46 |
| 2020-10-01 | 4.65 | 4.38 | 4.38 | 4.6 | 91000.0 | 4.41 |
| 2020-09-30 | 4.45 | 4.35 | 4.36 | 4.36 | 33400.0 | 4.18 |
| 2020-09-29 | 4.36 | 4.25 | 4.25 | 4.29 | 26800.0 | 4.11 |
| 2020-09-28 | 4.25 | 4.15 | 4.15 | 4.24 | 16500.0 | 4.06 |
| 2020-09-25 | 4.14 | 4.08 | 4.1 | 4.1 | 17100.0 | 3.93 |
| 2020-09-24 | 4.16 | 4.05 | 4.15 | 4.06 | 33700.0 | 3.89 |
| 2020-09-23 | 4.17 | 4.11 | 4.12 | 4.17 | 12700.0 | 4.0 |
| 2020-09-22 | 4.24 | 4.15 | 4.24 | 4.17 | 10600.0 | 4.0 |
| 2020-09-21 | 4.32 | 4.12 | 4.32 | 4.19 | 29900.0 | 4.01 |
| 2020-09-18 | 4.34 | 4.21 | 4.23 | 4.34 | 32700.0 | 4.16 |
| 2020-09-17 | 4.28 | 4.1 | 4.26 | 4.23 | 23200.0 | 4.05 |
| 2020-09-16 | 4.26 | 4.05 | 4.1 | 4.21 | 46300.0 | 4.03 |
| 2020-09-15 | 4.17 | 4.13 | 4.13 | 4.14 | 6900.0 | 3.97 |
| 2020-09-14 | 4.13 | 4.0 | 4.0 | 4.13 | 50500.0 | 3.96 |
| 2020-09-11 | 3.98 | 3.9 | 3.96 | 3.91 | 42500.0 | 3.75 |
| 2020-09-10 | 4.0 | 3.95 | 3.98 | 3.97 | 27700.0 | 3.8 |
| 2020-09-09 | 4.01 | 3.96 | 4.0 | 3.97 | 23100.0 | 3.8 |
| 2020-09-08 | 4.03 | 3.97 | 4.03 | 3.98 | 24700.0 | 3.81 |
| 2020-09-04 | 4.04 | 3.95 | 4.01 | 4.04 | 36200.0 | 3.87 |
| 2020-09-03 | 4.1 | 4.01 | 4.1 | 4.04 | 50000.0 | 3.87 |
| 2020-09-02 | 4.16 | 4.07 | 4.15 | 4.1 | 49200.0 | 3.93 |
| 2020-09-01 | 4.2 | 4.1 | 4.2 | 4.16 | 48700.0 | 3.99 |
| 2020-08-31 | 4.23 | 4.18 | 4.23 | 4.2 | 25000.0 | 4.02 |
| 2020-08-28 | 4.29 | 4.23 | 4.25 | 4.23 | 18800.0 | 4.05 |
| 2020-08-27 | 4.29 | 4.24 | 4.24 | 4.25 | 13100.0 | 4.07 |
| 2020-08-26 | 4.28 | 4.2 | 4.2 | 4.22 | 19300.0 | 4.04 |
| 2020-08-25 | 4.3 | 4.18 | 4.3 | 4.21 | 17700.0 | 4.03 |
| 2020-08-24 | 4.28 | 4.15 | 4.2 | 4.28 | 18400.0 | 4.1 |
| 2020-08-21 | 4.33 | 4.2 | 4.33 | 4.22 | 42100.0 | 4.04 |
| 2020-08-20 | 4.32 | 4.29 | 4.29 | 4.29 | 11100.0 | 4.11 |
| 2020-08-19 | 4.35 | 4.29 | 4.29 | 4.3 | 26200.0 | 4.12 |
| 2020-08-18 | 4.37 | 4.29 | 4.37 | 4.29 | 20600.0 | 4.11 |
| 2020-08-17 | 4.39 | 4.3 | 4.36 | 4.37 | 23900.0 | 4.19 |
| 2020-08-14 | 4.4 | 4.29 | 4.29 | 4.37 | 34100.0 | 4.19 |
| 2020-08-13 | 4.34 | 4.29 | 4.29 | 4.29 | 26600.0 | 4.11 |
| 2020-08-12 | 4.43 | 4.29 | 4.29 | 4.29 | 43300.0 | 4.11 |
| 2020-08-11 | 4.34 | 4.2 | 4.25 | 4.27 | 31000.0 | 4.09 |
| 2020-08-10 | 4.25 | 4.15 | 4.15 | 4.25 | 27700.0 | 4.07 |
| 2020-08-07 | 4.21 | 4.16 | 4.21 | 4.2 | 34700.0 | 4.02 |
| 2020-08-06 | 4.22 | 4.18 | 4.19 | 4.18 | 32100.0 | 4.01 |
| 2020-08-05 | 4.22 | 4.18 | 4.18 | 4.19 | 18400.0 | 4.01 |
| 2020-08-04 | 4.21 | 4.15 | 4.19 | 4.18 | 6100.0 | 4.01 |
| 2020-08-03 | 4.25 | 4.15 | 4.16 | 4.17 | 16100.0 | 4.0 |
| 2020-07-31 | 4.2 | 4.13 | 4.2 | 4.15 | 21100.0 | 3.98 |
| 2020-07-30 | 4.24 | 4.15 | 4.18 | 4.2 | 16500.0 | 4.02 |
| 2020-07-29 | 4.25 | 4.17 | 4.17 | 4.25 | 6600.0 | 4.07 |
| 2020-07-28 | 4.23 | 4.12 | 4.13 | 4.16 | 8300.0 | 3.99 |
| 2020-07-27 | 4.32 | 4.12 | 4.2 | 4.12 | 19900.0 | 3.95 |
| 2020-07-24 | 4.33 | 4.18 | 4.26 | 4.2 | 34300.0 | 4.02 |
| 2020-07-23 | 4.36 | 4.23 | 4.23 | 4.25 | 30300.0 | 4.07 |
| 2020-07-22 | 4.34 | 4.2 | 4.25 | 4.25 | 20400.0 | 4.07 |
| 2020-07-21 | 4.45 | 4.21 | 4.24 | 4.24 | 29200.0 | 4.06 |
| 2020-07-20 | 4.49 | 4.23 | 4.41 | 4.23 | 19000.0 | 4.05 |
| 2020-07-17 | 4.54 | 4.35 | 4.39 | 4.38 | 21600.0 | 4.2 |
| 2020-07-16 | 4.71 | 4.5 | 4.71 | 4.5 | 33800.0 | 4.31 |
| 2020-07-15 | 4.75 | 4.45 | 4.6 | 4.5 | 36400.0 | 4.31 |
| 2020-07-14 | 4.59 | 4.39 | 4.39 | 4.59 | 10000.0 | 4.4 |
| 2020-07-13 | 4.59 | 4.33 | 4.5 | 4.48 | 73800.0 | 4.29 |
| 2020-07-10 | 4.73 | 4.55 | 4.66 | 4.58 | 32600.0 | 4.39 |
| 2020-07-09 | 5.18 | 4.63 | 5.18 | 4.7 | 69900.0 | 4.5 |
| 2020-07-08 | 5.47 | 4.93 | 4.95 | 5.3 | 132000.0 | 4.98 |
| 2020-07-07 | 4.99 | 4.83 | 4.95 | 4.99 | 55900.0 | 4.69 |
| 2020-07-06 | 4.95 | 4.72 | 4.72 | 4.89 | 58800.0 | 4.6 |
| 2020-07-02 | 4.83 | 4.63 | 4.66 | 4.7 | 37000.0 | 4.42 |
| 2020-07-01 | 4.72 | 4.51 | 4.72 | 4.66 | 25600.0 | 4.38 |
| 2020-06-30 | 4.7 | 4.5 | 4.7 | 4.66 | 26800.0 | 4.38 |
| 2020-06-29 | 4.72 | 4.3 | 4.31 | 4.67 | 24600.0 | 4.39 |
| 2020-06-26 | 4.46 | 4.32 | 4.45 | 4.36 | 13300.0 | 4.1 |
| 2020-06-25 | 4.42 | 4.27 | 4.42 | 4.33 | 6500.0 | 4.07 |
| 2020-06-24 | 4.4 | 4.2 | 4.24 | 4.3 | 19300.0 | 4.04 |
| 2020-06-23 | 4.25 | 4.2 | 4.22 | 4.24 | 7600.0 | 3.99 |
| 2020-06-22 | 4.29 | 4.16 | 4.25 | 4.2 | 20600.0 | 3.95 |
| 2020-06-19 | 4.54 | 4.19 | 4.54 | 4.25 | 37200.0 | 4.0 |
| 2020-06-18 | 4.55 | 4.33 | 4.55 | 4.4 | 16900.0 | 4.14 |
| 2020-06-17 | 4.62 | 4.38 | 4.51 | 4.46 | 23800.0 | 4.19 |
| 2020-06-16 | 4.47 | 4.25 | 4.35 | 4.38 | 29200.0 | 4.12 |
| 2020-06-15 | 4.33 | 4.15 | 4.2 | 4.25 | 38400.0 | 4.0 |
| 2020-06-12 | 4.5 | 4.18 | 4.26 | 4.27 | 23100.0 | 4.01 |
| 2020-06-11 | 4.51 | 4.25 | 4.46 | 4.25 | 32600.0 | 4.0 |
| 2020-06-10 | 4.66 | 4.45 | 4.66 | 4.52 | 19200.0 | 4.25 |
| 2020-06-09 | 4.74 | 4.47 | 4.74 | 4.65 | 47000.0 | 4.37 |
| 2020-06-08 | 4.75 | 4.36 | 4.39 | 4.75 | 65600.0 | 4.47 |
| 2020-06-05 | 4.55 | 4.3 | 4.5 | 4.36 | 47500.0 | 4.1 |
| 2020-06-04 | 4.49 | 4.33 | 4.35 | 4.45 | 31200.0 | 4.18 |
| 2020-06-03 | 4.47 | 4.33 | 4.35 | 4.33 | 43100.0 | 4.07 |
| 2020-06-02 | 4.5 | 4.29 | 4.29 | 4.35 | 46400.0 | 4.09 |
| 2020-06-01 | 4.51 | 4.35 | 4.45 | 4.36 | 23600.0 | 4.1 |
| 2020-05-29 | 4.61 | 4.42 | 4.61 | 4.44 | 17300.0 | 4.17 |
| 2020-05-28 | 4.75 | 4.6 | 4.75 | 4.62 | 19800.0 | 4.34 |
| 2020-05-27 | 4.6 | 4.32 | 4.45 | 4.6 | 35400.0 | 4.32 |
| 2020-05-26 | 4.43 | 4.11 | 4.11 | 4.35 | 28200.0 | 4.09 |
| 2020-05-22 | 4.28 | 4.16 | 4.24 | 4.18 | 9500.0 | 3.93 |
| 2020-05-21 | 4.3 | 4.11 | 4.28 | 4.16 | 37300.0 | 3.91 |
| 2020-05-20 | 4.36 | 4.22 | 4.31 | 4.3 | 20500.0 | 4.04 |
| 2020-05-19 | 4.32 | 4.15 | 4.32 | 4.21 | 35000.0 | 3.96 |
| 2020-05-18 | 4.33 | 4.2 | 4.29 | 4.31 | 41200.0 | 4.05 |
| 2020-05-15 | 4.35 | 4.12 | 4.25 | 4.16 | 32200.0 | 3.91 |
| 2020-05-14 | 4.36 | 4.16 | 4.36 | 4.18 | 20200.0 | 3.93 |
| 2020-05-13 | 4.76 | 4.14 | 4.44 | 4.32 | 35500.0 | 4.06 |
| 2020-05-12 | 4.99 | 4.25 | 4.99 | 4.26 | 61000.0 | 4.0 |
| 2020-05-11 | 4.98 | 4.6 | 4.72 | 4.78 | 86300.0 | 4.49 |
| 2020-05-08 | 4.4 | 3.8 | 3.95 | 4.37 | 93000.0 | 4.11 |
| 2020-05-07 | 4.1 | 3.62 | 4.0 | 3.62 | 91000.0 | 3.4 |
| 2020-05-06 | 4.22 | 4.05 | 4.2 | 4.09 | 16000.0 | 3.85 |
| 2020-05-05 | 4.23 | 4.05 | 4.12 | 4.17 | 33600.0 | 3.92 |
| 2020-05-04 | 4.14 | 3.95 | 3.96 | 4.02 | 20200.0 | 3.78 |
| 2020-05-01 | 4.1 | 3.95 | 4.0 | 3.96 | 10700.0 | 3.72 |
| 2020-04-30 | 4.24 | 3.9 | 4.24 | 3.95 | 19700.0 | 3.71 |
| 2020-04-29 | 4.18 | 3.86 | 3.97 | 4.17 | 46100.0 | 3.92 |
| 2020-04-28 | 3.78 | 3.72 | 3.75 | 3.76 | 24100.0 | 3.53 |
| 2020-04-27 | 3.85 | 3.64 | 3.66 | 3.72 | 29400.0 | 3.5 |
| 2020-04-24 | 3.84 | 3.6 | 3.75 | 3.65 | 33100.0 | 3.43 |
| 2020-04-23 | 3.89 | 3.8 | 3.86 | 3.8 | 6300.0 | 3.57 |
| 2020-04-22 | 3.88 | 3.72 | 3.75 | 3.79 | 12900.0 | 3.56 |
| 2020-04-21 | 3.93 | 3.64 | 3.93 | 3.64 | 55900.0 | 3.42 |
| 2020-04-20 | 4.01 | 3.84 | 4.01 | 3.88 | 21900.0 | 3.65 |
| 2020-04-17 | 4.05 | 3.81 | 3.99 | 3.87 | 29200.0 | 3.64 |
| 2020-04-16 | 3.96 | 3.81 | 3.86 | 3.81 | 46800.0 | 3.58 |
| 2020-04-15 | 4.0 | 3.75 | 3.95 | 3.8 | 67400.0 | 3.57 |
| 2020-04-14 | 3.96 | 3.76 | 3.76 | 3.93 | 30500.0 | 3.69 |
| 2020-04-13 | 3.98 | 3.75 | 3.95 | 3.8 | 51500.0 | 3.57 |
| 2020-04-09 | 3.95 | 3.71 | 3.71 | 3.93 | 47200.0 | 3.69 |
| 2020-04-08 | 3.95 | 3.64 | 3.79 | 3.77 | 43200.0 | 3.54 |
| 2020-04-07 | 4.1 | 3.87 | 4.09 | 3.93 | 82700.0 | 3.59 |
| 2020-04-06 | 4.09 | 3.65 | 4.0 | 3.82 | 60900.0 | 3.49 |
| 2020-04-03 | 3.96 | 3.65 | 3.84 | 3.95 | 31200.0 | 3.61 |
| 2020-04-02 | 4.29 | 3.84 | 4.0 | 3.86 | 47000.0 | 3.53 |
| 2020-04-01 | 4.33 | 3.9 | 4.16 | 4.0 | 34400.0 | 3.66 |
| 2020-03-31 | 4.41 | 3.66 | 3.66 | 4.09 | 42900.0 | 3.74 |
| 2020-03-30 | 3.95 | 3.53 | 3.85 | 3.85 | 63700.0 | 3.52 |
| 2020-03-27 | 3.98 | 3.45 | 3.45 | 3.85 | 83000.0 | 3.52 |
| 2020-03-26 | 4.23 | 3.26 | 3.99 | 3.42 | 106200.0 | 3.13 |
| 2020-03-25 | 3.99 | 2.54 | 3.54 | 3.8 | 126600.0 | 3.47 |
| 2020-03-24 | 3.55 | 3.0 | 3.0 | 3.44 | 51900.0 | 3.14 |
| 2020-03-23 | 3.12 | 2.81 | 2.91 | 2.86 | 73600.0 | 2.61 |
| 2020-03-20 | 3.74 | 3.17 | 3.64 | 3.23 | 61900.0 | 2.95 |
| 2020-03-19 | 3.75 | 3.01 | 3.24 | 3.62 | 100900.0 | 3.31 |
| 2020-03-18 | 4.01 | 3.12 | 3.98 | 3.39 | 113600.0 | 3.1 |
| 2020-03-17 | 4.2 | 3.8 | 3.85 | 4.16 | 47200.0 | 3.8 |
| 2020-03-16 | 4.63 | 3.66 | 4.63 | 3.88 | 103300.0 | 3.55 |
| 2020-03-13 | 4.94 | 4.26 | 4.26 | 4.62 | 46600.0 | 4.22 |
| 2020-03-12 | 5.08 | 4.01 | 5.0 | 4.33 | 99800.0 | 3.96 |
| 2020-03-11 | 5.39 | 5.07 | 5.25 | 5.1 | 23500.0 | 4.66 |
| 2020-03-10 | 5.49 | 4.99 | 5.31 | 5.22 | 33500.0 | 4.77 |
| 2020-03-09 | 5.49 | 4.93 | 5.17 | 5.31 | 90900.0 | 4.85 |
| 2020-03-06 | 5.75 | 5.25 | 5.47 | 5.65 | 90100.0 | 5.16 |
| 2020-03-05 | 5.9 | 5.41 | 5.61 | 5.52 | 162600.0 | 5.04 |
| 2020-03-04 | 6.13 | 5.72 | 6.13 | 5.85 | 36800.0 | 5.35 |
| 2020-03-03 | 6.13 | 5.8 | 6.01 | 6.13 | 41800.0 | 5.6 |
| 2020-03-02 | 6.13 | 5.31 | 5.31 | 5.9 | 76900.0 | 5.39 |
| 2020-02-28 | 5.85 | 4.99 | 5.81 | 5.36 | 181000.0 | 4.9 |
| 2020-02-27 | 6.11 | 5.95 | 6.11 | 5.95 | 31900.0 | 5.44 |
| 2020-02-26 | 6.23 | 5.92 | 5.92 | 6.11 | 32300.0 | 5.58 |
| 2020-02-25 | 6.23 | 5.9 | 6.19 | 6.01 | 66600.0 | 5.49 |
| 2020-02-24 | 6.35 | 6.16 | 6.28 | 6.16 | 58500.0 | 5.63 |
| 2020-02-21 | 6.37 | 6.25 | 6.31 | 6.28 | 20900.0 | 5.74 |
| 2020-02-20 | 6.36 | 6.25 | 6.36 | 6.31 | 45500.0 | 5.77 |
| 2020-02-19 | 6.43 | 6.31 | 6.4 | 6.33 | 24900.0 | 5.78 |
| 2020-02-18 | 6.42 | 6.39 | 6.41 | 6.4 | 23700.0 | 5.85 |