| 名前 | Medley Management Inc. Class A Common Stock |
| ティッカー | MDLY |
| 国 | United States |
| 上場年 | 2014.0 |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 11.14 | 10.62 | 10.97 | 10.62 | 39000.0 | 10.62 |
| 2021-02-12 | 11.29 | 10.53 | 10.68 | 10.72 | 68700.0 | 10.72 |
| 2021-02-11 | 11.77 | 10.84 | 11.13 | 10.91 | 73900.0 | 10.91 |
| 2021-02-10 | 11.75 | 10.62 | 11.6 | 11.44 | 266300.0 | 11.44 |
| 2021-02-09 | 12.97 | 10.41 | 10.68 | 11.16 | 564800.0 | 11.16 |
| 2021-02-08 | 10.99 | 9.92 | 10.12 | 10.72 | 172900.0 | 10.72 |
| 2021-02-05 | 10.65 | 9.07 | 9.26 | 10.35 | 600000.0 | 10.35 |
| 2021-02-04 | 9.85 | 9.15 | 9.6 | 9.15 | 107800.0 | 9.15 |
| 2021-02-03 | 9.84 | 9.4 | 9.84 | 9.42 | 82700.0 | 9.42 |
| 2021-02-02 | 10.06 | 9.41 | 9.47 | 9.67 | 102300.0 | 9.67 |
| 2021-02-01 | 10.87 | 9.96 | 10.55 | 10.01 | 107000.0 | 10.01 |
| 2021-01-29 | 12.49 | 10.3 | 12.48 | 10.34 | 217000.0 | 10.34 |
| 2021-01-28 | 14.75 | 10.69 | 13.71 | 11.73 | 401100.0 | 11.73 |
| 2021-01-27 | 17.0 | 9.76 | 10.14 | 13.15 | 983100.0 | 13.15 |
| 2021-01-26 | 10.66 | 10.11 | 10.11 | 10.32 | 169300.0 | 10.32 |
| 2021-01-25 | 10.9 | 9.93 | 10.5 | 10.08 | 183900.0 | 10.08 |
| 2021-01-22 | 11.07 | 9.69 | 10.48 | 10.54 | 271200.0 | 10.54 |
| 2021-01-21 | 13.0 | 10.12 | 12.25 | 10.82 | 938500.0 | 10.82 |
| 2021-01-20 | 9.85 | 9.29 | 9.74 | 9.3 | 924700.0 | 9.3 |
| 2021-01-19 | 9.86 | 9.23 | 9.51 | 9.57 | 142700.0 | 9.57 |
| 2021-01-15 | 9.92 | 8.92 | 9.48 | 9.51 | 159800.0 | 9.51 |
| 2021-01-14 | 10.17 | 9.48 | 9.72 | 9.48 | 111900.0 | 9.48 |
| 2021-01-13 | 10.32 | 8.92 | 10.3 | 9.82 | 182900.0 | 9.82 |
| 2021-01-12 | 10.79 | 8.87 | 8.98 | 10.04 | 226400.0 | 10.04 |
| 2021-01-11 | 8.97 | 8.0 | 8.19 | 8.77 | 311000.0 | 8.77 |
| 2021-01-08 | 8.59 | 8.05 | 8.09 | 8.18 | 105300.0 | 8.18 |
| 2021-01-07 | 8.6 | 7.99 | 8.0 | 8.01 | 145400.0 | 8.01 |
| 2021-01-06 | 8.29 | 7.83 | 7.92 | 7.87 | 124900.0 | 7.87 |
| 2021-01-05 | 8.14 | 7.75 | 7.82 | 7.91 | 200700.0 | 7.91 |
| 2021-01-04 | 8.3 | 7.69 | 8.07 | 7.81 | 234800.0 | 7.81 |
| 2020-12-31 | 9.25 | 7.62 | 7.91 | 7.99 | 343500.0 | 7.99 |
| 2020-12-30 | 8.36 | 7.41 | 7.41 | 7.88 | 279000.0 | 7.88 |
| 2020-12-29 | 7.91 | 7.26 | 7.59 | 7.3 | 89800.0 | 7.3 |
| 2020-12-28 | 8.67 | 7.23 | 7.23 | 7.69 | 518100.0 | 7.69 |
| 2020-12-24 | 7.52 | 7.12 | 7.22 | 7.19 | 181900.0 | 7.19 |
| 2020-12-23 | 7.69 | 7.15 | 7.36 | 7.16 | 169400.0 | 7.16 |
| 2020-12-22 | 7.61 | 7.05 | 7.32 | 7.43 | 307200.0 | 7.43 |
| 2020-12-21 | 7.63 | 7.2 | 7.35 | 7.25 | 96500.0 | 7.25 |
| 2020-12-18 | 8.15 | 7.2 | 7.29 | 7.4 | 314000.0 | 7.4 |
| 2020-12-17 | 7.48 | 7.08 | 7.2 | 7.11 | 92800.0 | 7.11 |
| 2020-12-16 | 7.43 | 7.03 | 7.24 | 7.11 | 114800.0 | 7.11 |
| 2020-12-15 | 8.0 | 7.13 | 7.36 | 7.21 | 185900.0 | 7.21 |
| 2020-12-14 | 7.91 | 7.11 | 7.49 | 7.41 | 124900.0 | 7.41 |
| 2020-12-11 | 9.27 | 7.27 | 7.53 | 8.01 | 407300.0 | 8.01 |
| 2020-12-10 | 7.96 | 7.52 | 7.78 | 7.75 | 37400.0 | 7.75 |
| 2020-12-09 | 8.04 | 7.51 | 7.8 | 7.78 | 34600.0 | 7.78 |
| 2020-12-08 | 7.8 | 7.35 | 7.5 | 7.79 | 54100.0 | 7.79 |
| 2020-12-07 | 8.5 | 7.49 | 7.5 | 7.72 | 144100.0 | 7.72 |
| 2020-12-04 | 7.71 | 7.3 | 7.67 | 7.56 | 31900.0 | 7.56 |
| 2020-12-03 | 7.68 | 7.24 | 7.26 | 7.49 | 41500.0 | 7.49 |
| 2020-12-02 | 7.33 | 6.85 | 6.96 | 7.28 | 27500.0 | 7.28 |
| 2020-12-01 | 7.33 | 6.9 | 7.1 | 7.03 | 94500.0 | 7.03 |
| 2020-11-30 | 7.37 | 6.72 | 7.14 | 6.99 | 45500.0 | 6.99 |
| 2020-11-27 | 7.7 | 7.21 | 7.6 | 7.21 | 19100.0 | 7.21 |
| 2020-11-25 | 7.53 | 7.1 | 7.38 | 7.41 | 48700.0 | 7.41 |
| 2020-11-24 | 7.81 | 7.24 | 7.3 | 7.53 | 107200.0 | 7.53 |
| 2020-11-23 | 7.46 | 6.68 | 6.68 | 7.32 | 56100.0 | 7.32 |
| 2020-11-20 | 6.95 | 6.66 | 6.74 | 6.78 | 48900.0 | 6.78 |
| 2020-11-19 | 7.34 | 6.7 | 7.34 | 6.89 | 113400.0 | 6.89 |
| 2020-11-18 | 8.27 | 7.2 | 8.27 | 7.35 | 282100.0 | 7.35 |
| 2020-11-17 | 6.75 | 6.35 | 6.72 | 6.73 | 401800.0 | 6.73 |
| 2020-11-16 | 7.33 | 6.35 | 6.88 | 6.9 | 268500.0 | 6.9 |
| 2020-11-13 | 7.0 | 6.22 | 6.3 | 6.71 | 222900.0 | 6.71 |
| 2020-11-12 | 6.67 | 6.07 | 6.48 | 6.18 | 46800.0 | 6.18 |
| 2020-11-11 | 6.69 | 5.99 | 5.99 | 6.42 | 112400.0 | 6.42 |
| 2020-11-10 | 6.69 | 5.75 | 6.18 | 6.14 | 119000.0 | 6.14 |
| 2020-11-09 | 8.09 | 5.72 | 5.98 | 6.43 | 757000.0 | 6.43 |
| 2020-11-06 | 5.85 | 5.57 | 5.85 | 5.64 | 25500.0 | 5.64 |
| 2020-11-05 | 6.02 | 5.59 | 5.59 | 5.85 | 68600.0 | 5.85 |
| 2020-11-04 | 6.31 | 5.4 | 6.31 | 5.51 | 116100.0 | 5.51 |
| 2020-11-03 | 6.75 | 5.16 | 5.16 | 6.45 | 382600.0 | 6.45 |
| 2020-11-02 | 5.5 | 4.42 | 4.42 | 5.19 | 321100.0 | 5.19 |
| 2020-10-30 | 5.03 | 4.8 | 5.0 | 4.82 | 34600.0 | 4.82 |
| 2020-10-29 | 5.4 | 5.0 | 5.4 | 5.09 | 39500.0 | 5.09 |
| 2020-10-28 | 5.8 | 5.25 | 5.67 | 5.34 | 47100.0 | 5.34 |
| 2020-10-27 | 6.2 | 5.62 | 6.2 | 5.7 | 27000.0 | 5.7 |
| 2020-10-26 | 6.2 | 5.66 | 6.2 | 5.9 | 50400.0 | 5.9 |
| 2020-10-23 | 6.86 | 6.03 | 6.6 | 6.1 | 139600.0 | 6.1 |
| 2020-10-22 | 8.5 | 7.55 | 7.55 | 8.11 | 134800.0 | 8.11 |
| 2020-10-21 | 8.3 | 7.5 | 8.1 | 7.82 | 107500.0 | 7.82 |
| 2020-10-20 | 8.8 | 7.9 | 7.9 | 8.43 | 145800.0 | 8.43 |
| 2020-10-19 | 9.2 | 7.76 | 7.76 | 8.28 | 258200.0 | 8.28 |
| 2020-10-16 | 8.4 | 7.6 | 7.6 | 7.97 | 120400.0 | 7.97 |
| 2020-10-15 | 9.0 | 7.52 | 7.99 | 7.91 | 276100.0 | 7.91 |
| 2020-10-14 | 10.6 | 7.5 | 8.3 | 8.06 | 613100.0 | 8.06 |
| 2020-10-13 | 9.9 | 8.1 | 8.91 | 8.3 | 343800.0 | 8.3 |
| 2020-10-12 | 27.9 | 9.71 | 26.3 | 11.1 | 6592000.0 | 11.1 |
| 2020-10-09 | 6.29 | 5.9 | 6.1 | 5.95 | 38800.0 | 5.95 |
| 2020-10-08 | 6.46 | 5.65 | 6.0 | 6.2 | 67700.0 | 6.2 |
| 2020-10-07 | 5.85 | 5.6 | 5.75 | 5.8 | 9700.0 | 5.8 |
| 2020-10-06 | 6.2 | 5.7 | 6.2 | 5.7 | 14800.0 | 5.7 |
| 2020-10-05 | 6.02 | 5.8 | 5.8 | 5.94 | 9300.0 | 5.94 |
| 2020-10-02 | 6.3 | 5.8 | 5.8 | 6.02 | 9600.0 | 6.02 |
| 2020-10-01 | 6.04 | 5.82 | 5.87 | 5.89 | 13700.0 | 5.89 |
| 2020-09-30 | 6.4 | 5.82 | 6.2 | 5.82 | 24700.0 | 5.82 |
| 2020-09-29 | 6.2 | 5.65 | 5.84 | 6.2 | 38200.0 | 6.2 |
| 2020-09-28 | 6.1 | 5.74 | 6.0 | 6.01 | 10700.0 | 6.01 |
| 2020-09-25 | 6.17 | 5.61 | 5.88 | 6.0 | 15400.0 | 6.0 |
| 2020-09-24 | 6.1 | 4.99 | 5.6 | 5.88 | 52800.0 | 5.88 |
| 2020-09-23 | 6.16 | 5.56 | 6.16 | 5.67 | 17900.0 | 5.67 |
| 2020-09-22 | 6.29 | 5.62 | 6.22 | 5.9 | 53100.0 | 5.9 |
| 2020-09-21 | 6.58 | 6.2 | 6.58 | 6.29 | 16100.0 | 6.29 |
| 2020-09-18 | 6.73 | 6.42 | 6.7 | 6.51 | 6800.0 | 6.51 |
| 2020-09-17 | 6.78 | 6.35 | 6.56 | 6.78 | 12300.0 | 6.78 |
| 2020-09-16 | 6.9 | 6.52 | 6.8 | 6.78 | 31200.0 | 6.78 |
| 2020-09-15 | 7.15 | 6.35 | 6.43 | 6.91 | 91000.0 | 6.91 |
| 2020-09-14 | 6.65 | 6.31 | 6.65 | 6.47 | 33600.0 | 6.47 |
| 2020-09-11 | 6.8 | 6.32 | 6.55 | 6.55 | 65300.0 | 6.55 |
| 2020-09-10 | 7.0 | 6.42 | 6.8 | 6.66 | 38500.0 | 6.66 |
| 2020-09-09 | 7.1 | 6.55 | 6.8 | 6.71 | 53900.0 | 6.71 |
| 2020-09-08 | 7.07 | 6.32 | 6.6 | 6.79 | 65200.0 | 6.79 |
| 2020-09-04 | 7.08 | 6.3 | 6.65 | 6.5 | 28900.0 | 6.5 |
| 2020-09-03 | 7.5 | 6.65 | 7.5 | 6.8 | 33700.0 | 6.8 |
| 2020-09-02 | 7.6 | 7.03 | 7.38 | 7.09 | 43300.0 | 7.09 |
| 2020-09-01 | 7.96 | 7.2 | 7.96 | 7.45 | 90400.0 | 7.45 |
| 2020-08-31 | 8.2 | 7.9 | 8.1 | 8.0 | 37900.0 | 8.0 |
| 2020-08-28 | 8.5 | 7.6 | 8.11 | 8.37 | 45300.0 | 8.37 |
| 2020-08-27 | 9.38 | 7.58 | 8.6 | 8.7 | 237400.0 | 8.7 |
| 2020-08-26 | 8.7 | 7.5 | 7.5 | 8.49 | 215900.0 | 8.49 |
| 2020-08-25 | 8.2 | 6.81 | 7.16 | 7.31 | 358500.0 | 7.31 |
| 2020-08-24 | 7.58 | 6.76 | 7.13 | 7.1 | 133500.0 | 7.1 |
| 2020-08-21 | 8.2 | 7.02 | 7.1 | 7.39 | 207900.0 | 7.39 |
| 2020-08-20 | 7.54 | 7.0 | 7.37 | 7.2 | 127400.0 | 7.2 |
| 2020-08-19 | 8.2 | 7.04 | 7.5 | 7.63 | 257400.0 | 7.63 |
| 2020-08-18 | 13.9 | 6.3 | 6.52 | 8.78 | 1674700.0 | 8.78 |
| 2020-08-17 | 6.8 | 6.0 | 6.4 | 6.5 | 618800.0 | 6.5 |
| 2020-08-14 | 7.4 | 7.0 | 7.0 | 7.1 | 308900.0 | 7.1 |
| 2020-08-13 | 7.4 | 6.8 | 7.08 | 7.29 | 550400.0 | 7.29 |
| 2020-08-12 | 7.56 | 6.76 | 7.56 | 7.09 | 505000.0 | 7.09 |
| 2020-08-11 | 7.8 | 7.2 | 7.8 | 7.23 | 246100.0 | 7.23 |
| 2020-08-10 | 7.9 | 7.29 | 7.3 | 7.68 | 434200.0 | 7.68 |
| 2020-08-07 | 9.0 | 7.32 | 7.5 | 7.6 | 2808500.0 | 7.6 |
| 2020-08-06 | 7.34 | 6.98 | 7.25 | 7.15 | 424300.0 | 7.15 |
| 2020-08-05 | 7.4 | 7.05 | 7.22 | 7.28 | 305700.0 | 7.28 |
| 2020-08-04 | 7.5 | 7.2 | 7.26 | 7.28 | 144400.0 | 7.28 |
| 2020-08-03 | 7.69 | 7.02 | 7.3 | 7.45 | 423600.0 | 7.45 |
| 2020-07-31 | 8.0 | 7.16 | 7.44 | 7.3 | 600900.0 | 7.3 |
| 2020-07-30 | 7.71 | 6.83 | 7.23 | 7.44 | 700000.0 | 7.44 |
| 2020-07-29 | 7.4 | 6.93 | 6.93 | 7.28 | 536500.0 | 7.28 |
| 2020-07-28 | 7.5 | 6.5 | 7.43 | 7.2 | 506200.0 | 7.2 |
| 2020-07-27 | 7.79 | 7.0 | 7.6 | 7.38 | 462100.0 | 7.38 |
| 2020-07-24 | 7.9 | 7.22 | 7.3 | 7.8 | 485300.0 | 7.8 |
| 2020-07-23 | 8.7 | 7.6 | 7.6 | 7.95 | 1008800.0 | 7.95 |
| 2020-07-22 | 8.2 | 7.0 | 7.0 | 7.35 | 1109200.0 | 7.35 |
| 2020-07-21 | 8.8 | 6.8 | 6.95 | 7.72 | 1908500.0 | 7.72 |
| 2020-07-20 | 7.2 | 6.53 | 7.14 | 6.79 | 628500.0 | 6.79 |
| 2020-07-17 | 7.5 | 5.92 | 6.3 | 7.3 | 1671200.0 | 7.3 |
| 2020-07-16 | 6.8 | 6.1 | 6.2 | 6.25 | 550100.0 | 6.25 |
| 2020-07-15 | 6.33 | 5.7 | 6.08 | 6.1 | 390500.0 | 6.1 |
| 2020-07-14 | 6.49 | 5.55 | 6.49 | 5.87 | 226700.0 | 5.87 |
| 2020-07-13 | 6.9 | 6.1 | 6.6 | 6.35 | 508500.0 | 6.35 |
| 2020-07-10 | 7.44 | 6.8 | 7.1 | 6.9 | 113500.0 | 6.9 |
| 2020-07-09 | 7.4 | 6.97 | 7.03 | 6.97 | 170000.0 | 6.97 |
| 2020-07-08 | 7.6 | 6.97 | 7.0 | 7.02 | 264500.0 | 7.02 |
| 2020-07-07 | 7.67 | 7.01 | 7.2 | 7.2 | 181900.0 | 7.2 |
| 2020-07-06 | 7.99 | 6.88 | 7.8 | 7.7 | 380100.0 | 7.7 |
| 2020-07-02 | 8.5 | 7.6 | 8.4 | 7.75 | 537400.0 | 7.75 |
| 2020-07-01 | 8.95 | 7.6 | 7.7 | 8.0 | 713900.0 | 8.0 |
| 2020-06-30 | 8.5 | 7.41 | 7.6 | 7.72 | 611400.0 | 7.72 |
| 2020-06-29 | 7.85 | 7.3 | 7.5 | 7.4 | 188800.0 | 7.4 |
| 2020-06-26 | 8.5 | 7.51 | 8.2 | 7.51 | 352100.0 | 7.51 |
| 2020-06-25 | 8.5 | 7.5 | 7.5 | 8.24 | 567500.0 | 8.24 |
| 2020-06-24 | 8.55 | 7.71 | 8.02 | 7.95 | 337200.0 | 7.95 |
| 2020-06-23 | 8.67 | 7.5 | 8.32 | 8.51 | 528800.0 | 8.51 |
| 2020-06-22 | 9.2 | 7.7 | 8.5 | 8.82 | 902700.0 | 8.82 |
| 2020-06-19 | 10.9 | 9.3 | 10.2 | 9.72 | 856600.0 | 9.72 |
| 2020-06-18 | 11.3 | 9.5 | 11.0 | 10.9 | 2199600.0 | 10.9 |
| 2020-06-17 | 14.5 | 6.49 | 6.8 | 12.3 | 9727700.0 | 12.3 |
| 2020-06-16 | 7.38 | 6.8 | 6.8 | 6.9 | 150700.0 | 6.9 |
| 2020-06-15 | 6.9 | 6.4 | 6.9 | 6.8 | 119300.0 | 6.8 |
| 2020-06-12 | 7.05 | 6.4 | 6.5 | 6.78 | 237600.0 | 6.78 |
| 2020-06-11 | 7.3 | 5.2 | 6.51 | 6.23 | 377700.0 | 6.23 |
| 2020-06-10 | 8.63 | 6.05 | 8.63 | 7.96 | 680000.0 | 7.96 |
| 2020-06-09 | 9.21 | 8.7 | 8.98 | 8.85 | 393500.0 | 8.85 |
| 2020-06-08 | 9.9 | 7.1 | 7.69 | 8.4 | 1028600.0 | 8.4 |
| 2020-06-05 | 6.4 | 5.11 | 5.94 | 6.19 | 660000.0 | 6.19 |
| 2020-06-04 | 5.58 | 4.4 | 4.4 | 5.4 | 521800.0 | 5.4 |
| 2020-06-03 | 4.51 | 4.11 | 4.5 | 4.5 | 140500.0 | 4.5 |
| 2020-06-02 | 4.62 | 4.07 | 4.62 | 4.29 | 156000.0 | 4.29 |
| 2020-06-01 | 4.6 | 4.2 | 4.4 | 4.4 | 187700.0 | 4.4 |
| 2020-05-29 | 4.7 | 4.3 | 4.7 | 4.5 | 143100.0 | 4.5 |
| 2020-05-28 | 4.9 | 4.01 | 4.9 | 4.42 | 439700.0 | 4.42 |
| 2020-05-27 | 4.7 | 3.98 | 4.0 | 4.45 | 438100.0 | 4.45 |
| 2020-05-26 | 4.0 | 3.7 | 3.89 | 3.95 | 155200.0 | 3.95 |
| 2020-05-22 | 3.9 | 3.51 | 3.9 | 3.7 | 190700.0 | 3.7 |
| 2020-05-21 | 4.0 | 3.6 | 3.7 | 3.69 | 237900.0 | 3.69 |
| 2020-05-20 | 3.99 | 3.6 | 3.99 | 3.88 | 272600.0 | 3.88 |
| 2020-05-19 | 4.6 | 2.89 | 4.1 | 3.8 | 1212700.0 | 3.8 |
| 2020-05-18 | 4.7 | 2.95 | 3.47 | 4.19 | 1972000.0 | 4.19 |
| 2020-05-15 | 3.38 | 3.12 | 3.38 | 3.3 | 98500.0 | 3.3 |
| 2020-05-14 | 3.3 | 3.0 | 3.14 | 3.1 | 109500.0 | 3.1 |
| 2020-05-13 | 3.3 | 3.0 | 3.3 | 3.19 | 132500.0 | 3.19 |
| 2020-05-12 | 3.3 | 3.06 | 3.2 | 3.27 | 107200.0 | 3.27 |
| 2020-05-11 | 3.5 | 3.0 | 3.5 | 3.1 | 434400.0 | 3.1 |
| 2020-05-08 | 3.6 | 3.21 | 3.55 | 3.27 | 287300.0 | 3.27 |
| 2020-05-07 | 3.99 | 3.1 | 3.8 | 3.5 | 449600.0 | 3.5 |
| 2020-05-06 | 4.02 | 2.8 | 3.7 | 3.0 | 479000.0 | 3.0 |
| 2020-05-05 | 5.2 | 3.45 | 4.5 | 3.98 | 613100.0 | 3.98 |
| 2020-05-04 | 4.99 | 4.6 | 4.99 | 4.6 | 57700.0 | 4.6 |
| 2020-05-01 | 4.91 | 4.7 | 4.7 | 4.75 | 3200.0 | 4.75 |
| 2020-04-30 | 5.3 | 4.8 | 4.88 | 5.0 | 4600.0 | 5.0 |
| 2020-04-29 | 5.4 | 4.7 | 5.15 | 5.27 | 12200.0 | 5.27 |
| 2020-04-28 | 5.22 | 4.5 | 5.2 | 4.99 | 4400.0 | 4.99 |
| 2020-04-27 | 5.14 | 4.2 | 4.89 | 4.75 | 3300.0 | 4.75 |
| 2020-04-24 | 5.2 | 4.5 | 5.2 | 4.65 | 6800.0 | 4.65 |
| 2020-04-23 | 5.5 | 4.6 | 5.15 | 5.17 | 2700.0 | 5.17 |
| 2020-04-22 | 5.0 | 4.45 | 4.57 | 4.9 | 4400.0 | 4.9 |
| 2020-04-21 | 5.5 | 3.9 | 4.45 | 4.15 | 7900.0 | 4.15 |
| 2020-04-20 | 5.5 | 4.93 | 5.3 | 4.94 | 5700.0 | 4.94 |
| 2020-04-17 | 6.5 | 5.4 | 6.06 | 5.5 | 4500.0 | 5.5 |
| 2020-04-16 | 6.09 | 5.5 | 6.09 | 5.51 | 4600.0 | 5.51 |
| 2020-04-15 | 7.0 | 5.2 | 6.3 | 5.8 | 1300.0 | 5.8 |
| 2020-04-14 | 6.41 | 5.0 | 6.41 | 6.0 | 3700.0 | 6.0 |
| 2020-04-13 | 7.0 | 5.5 | 6.1 | 5.82 | 5700.0 | 5.82 |
| 2020-04-09 | 6.79 | 5.8 | 6.5 | 5.82 | 5400.0 | 5.82 |
| 2020-04-08 | 6.5 | 5.2 | 5.2 | 5.8 | 4800.0 | 5.8 |
| 2020-04-07 | 5.0 | 4.5 | 4.84 | 4.95 | 4600.0 | 4.95 |
| 2020-04-06 | 5.0 | 4.32 | 4.95 | 4.4 | 4100.0 | 4.4 |
| 2020-04-03 | 5.85 | 4.5 | 5.5 | 4.5 | 3300.0 | 4.5 |
| 2020-04-02 | 6.29 | 5.19 | 5.79 | 5.77 | 2600.0 | 5.77 |
| 2020-04-01 | 6.7 | 5.0 | 6.7 | 5.51 | 4300.0 | 5.51 |
| 2020-03-31 | 7.4 | 6.6 | 7.0 | 6.8 | 1900.0 | 6.8 |
| 2020-03-30 | 8.92 | 6.5 | 7.97 | 7.04 | 8200.0 | 7.04 |
| 2020-03-27 | 14.3 | 8.2 | 13.7 | 8.85 | 28000.0 | 8.85 |
| 2020-03-26 | 14.6 | 6.0 | 6.12 | 12.5 | 36600.0 | 12.47 |
| 2020-03-25 | 6.9 | 6.24 | 6.9 | 6.8 | 3400.0 | 6.78 |
| 2020-03-24 | 7.53 | 5.5 | 5.5 | 6.8 | 6200.0 | 6.78 |
| 2020-03-23 | 7.7 | 5.0 | 7.7 | 5.4 | 3000.0 | 5.38 |
| 2020-03-20 | 8.28 | 7.1 | 7.78 | 7.48 | 7900.0 | 7.46 |
| 2020-03-19 | 10.3 | 3.5 | 3.5 | 7.2 | 11400.0 | 7.18 |
| 2020-03-18 | 6.65 | 2.84 | 6.65 | 3.14 | 3800.0 | 3.13 |
| 2020-03-17 | 9.25 | 7.23 | 9.2 | 7.23 | 1200.0 | 7.21 |
| 2020-03-16 | 9.94 | 8.24 | 9.94 | 9.17 | 3000.0 | 9.14 |
| 2020-03-13 | 11.8 | 9.84 | 10.6 | 10.8 | 1600.0 | 10.77 |
| 2020-03-12 | 13.9 | 9.6 | 13.9 | 9.9 | 9200.0 | 9.87 |
| 2020-03-11 | 15.8 | 13.5 | 15.5 | 14.85 | 3200.0 | 14.81 |
| 2020-03-10 | 21.8 | 14.5 | 19.96 | 16.0 | 5400.0 | 15.96 |
| 2020-03-09 | 20.3 | 17.4 | 20.3 | 19.0 | 1700.0 | 18.95 |
| 2020-03-06 | 24.54 | 21.1 | 23.5 | 21.1 | 2900.0 | 21.04 |
| 2020-03-05 | 25.21 | 24.0 | 24.9 | 24.0 | 800.0 | 23.93 |
| 2020-03-04 | 26.4 | 25.2 | 25.6 | 25.5 | 800.0 | 25.43 |
| 2020-03-03 | 26.7 | 25.5 | 26.6 | 26.0 | 6400.0 | 25.93 |
| 2020-03-02 | 27.2 | 25.2 | 25.4 | 27.2 | 1000.0 | 27.12 |
| 2020-02-28 | 26.49 | 25.2 | 26.1 | 25.8 | 1400.0 | 25.73 |
| 2020-02-27 | 26.9 | 26.9 | 26.9 | 26.9 | 100.0 | 26.82 |
| 2020-02-26 | 27.66 | 26.2 | 27.4 | 27.0 | 1100.0 | 26.92 |
| 2020-02-25 | 29.0 | 27.1 | 28.6 | 27.9 | 700.0 | 27.79 |
| 2020-02-24 | 28.6 | 27.7 | 28.4 | 28.0 | 400.0 | 27.89 |
| 2020-02-21 | 29.0 | 28.3 | 29.0 | 28.5 | 200.0 | 28.38 |
| 2020-02-20 | 29.2 | 28.6 | 29.0 | 28.9 | 1500.0 | 28.78 |
| 2020-02-19 | 29.0 | 27.18 | 27.18 | 28.5 | 1000.0 | 28.38 |
| 2020-02-18 | 29.85 | 28.4 | 28.9 | 29.0 | 1300.0 | 28.88 |