| 名前 | Manitex International Inc. Common Stock |
| ティッカー | MNTX |
| 国 | United States |
| 上場年 | nan |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 7.63 | 7.15 | 7.45 | 7.49 | 15200.0 | 7.49 |
| 2021-02-12 | 7.73 | 7.07 | 7.73 | 7.33 | 35200.0 | 7.33 |
| 2021-02-11 | 7.97 | 6.35 | 6.35 | 7.46 | 172900.0 | 7.46 |
| 2021-02-10 | 6.26 | 6.08 | 6.11 | 6.26 | 8100.0 | 6.26 |
| 2021-02-09 | 6.24 | 6.07 | 6.24 | 6.1 | 9300.0 | 6.1 |
| 2021-02-08 | 6.35 | 6.15 | 6.22 | 6.32 | 19700.0 | 6.32 |
| 2021-02-05 | 6.41 | 6.0 | 6.41 | 6.25 | 17700.0 | 6.25 |
| 2021-02-04 | 6.44 | 5.82 | 6.31 | 6.44 | 28400.0 | 6.44 |
| 2021-02-03 | 6.16 | 5.82 | 6.08 | 6.16 | 62700.0 | 6.16 |
| 2021-02-02 | 5.96 | 5.8 | 5.85 | 5.85 | 61700.0 | 5.85 |
| 2021-02-01 | 5.99 | 5.67 | 5.86 | 5.85 | 31700.0 | 5.85 |
| 2021-01-29 | 6.05 | 5.81 | 5.83 | 5.86 | 8000.0 | 5.86 |
| 2021-01-28 | 6.03 | 5.46 | 5.9 | 5.83 | 20500.0 | 5.83 |
| 2021-01-27 | 6.34 | 5.81 | 6.0 | 5.93 | 16900.0 | 5.93 |
| 2021-01-26 | 6.31 | 5.96 | 6.09 | 6.0 | 8900.0 | 6.0 |
| 2021-01-25 | 6.47 | 5.95 | 6.2 | 6.03 | 55200.0 | 6.03 |
| 2021-01-22 | 6.27 | 5.48 | 5.48 | 6.2 | 71800.0 | 6.2 |
| 2021-01-21 | 5.77 | 5.37 | 5.42 | 5.59 | 76600.0 | 5.59 |
| 2021-01-20 | 5.45 | 5.16 | 5.16 | 5.4 | 47000.0 | 5.4 |
| 2021-01-19 | 5.49 | 5.13 | 5.13 | 5.22 | 30000.0 | 5.22 |
| 2021-01-15 | 5.2 | 5.06 | 5.2 | 5.14 | 5700.0 | 5.14 |
| 2021-01-14 | 5.29 | 4.99 | 5.02 | 5.22 | 23600.0 | 5.22 |
| 2021-01-13 | 5.21 | 5.0 | 5.02 | 5.0 | 14100.0 | 5.0 |
| 2021-01-12 | 5.28 | 5.01 | 5.01 | 5.06 | 40300.0 | 5.06 |
| 2021-01-11 | 5.65 | 5.05 | 5.58 | 5.05 | 65500.0 | 5.05 |
| 2021-01-08 | 5.87 | 5.47 | 5.8 | 5.59 | 30300.0 | 5.59 |
| 2021-01-07 | 5.65 | 5.39 | 5.58 | 5.57 | 15600.0 | 5.57 |
| 2021-01-06 | 5.66 | 5.33 | 5.33 | 5.39 | 48300.0 | 5.39 |
| 2021-01-05 | 5.48 | 5.06 | 5.06 | 5.39 | 62300.0 | 5.39 |
| 2021-01-04 | 5.18 | 4.87 | 5.04 | 5.03 | 41200.0 | 5.03 |
| 2020-12-31 | 5.32 | 5.12 | 5.14 | 5.16 | 26400.0 | 5.16 |
| 2020-12-30 | 5.33 | 5.08 | 5.28 | 5.2 | 51500.0 | 5.2 |
| 2020-12-29 | 5.35 | 5.07 | 5.1 | 5.33 | 41500.0 | 5.33 |
| 2020-12-28 | 5.16 | 4.87 | 4.87 | 5.03 | 28700.0 | 5.03 |
| 2020-12-24 | 5.21 | 4.83 | 5.21 | 5.0 | 9000.0 | 5.0 |
| 2020-12-23 | 5.36 | 5.09 | 5.29 | 5.09 | 38100.0 | 5.09 |
| 2020-12-22 | 5.28 | 5.05 | 5.05 | 5.23 | 82200.0 | 5.23 |
| 2020-12-21 | 5.06 | 4.68 | 4.7 | 5.06 | 65400.0 | 5.06 |
| 2020-12-18 | 4.84 | 4.54 | 4.57 | 4.66 | 56000.0 | 4.66 |
| 2020-12-17 | 4.72 | 4.29 | 4.3 | 4.62 | 32200.0 | 4.62 |
| 2020-12-16 | 4.45 | 4.25 | 4.36 | 4.3 | 126400.0 | 4.3 |
| 2020-12-15 | 4.38 | 4.09 | 4.2 | 4.23 | 70700.0 | 4.23 |
| 2020-12-14 | 4.4 | 4.08 | 4.31 | 4.17 | 32400.0 | 4.17 |
| 2020-12-11 | 4.89 | 4.34 | 4.58 | 4.37 | 13200.0 | 4.37 |
| 2020-12-10 | 4.73 | 4.5 | 4.59 | 4.67 | 32600.0 | 4.67 |
| 2020-12-09 | 5.07 | 4.62 | 5.07 | 4.64 | 39100.0 | 4.64 |
| 2020-12-08 | 5.1 | 4.8 | 4.94 | 4.88 | 40300.0 | 4.88 |
| 2020-12-07 | 4.96 | 4.57 | 4.86 | 4.81 | 10900.0 | 4.81 |
| 2020-12-04 | 4.96 | 4.53 | 4.53 | 4.82 | 56900.0 | 4.82 |
| 2020-12-03 | 4.56 | 4.3 | 4.56 | 4.45 | 15100.0 | 4.45 |
| 2020-12-02 | 4.55 | 4.41 | 4.52 | 4.48 | 41900.0 | 4.48 |
| 2020-12-01 | 4.64 | 4.31 | 4.42 | 4.42 | 31000.0 | 4.42 |
| 2020-11-30 | 4.5 | 4.33 | 4.41 | 4.46 | 37500.0 | 4.46 |
| 2020-11-27 | 4.48 | 4.42 | 4.42 | 4.48 | 2500.0 | 4.48 |
| 2020-11-25 | 4.49 | 4.25 | 4.35 | 4.49 | 24200.0 | 4.49 |
| 2020-11-24 | 4.44 | 4.23 | 4.39 | 4.31 | 22400.0 | 4.31 |
| 2020-11-23 | 4.48 | 4.25 | 4.34 | 4.4 | 42500.0 | 4.4 |
| 2020-11-20 | 4.46 | 4.27 | 4.36 | 4.36 | 20400.0 | 4.36 |
| 2020-11-19 | 4.99 | 4.41 | 4.99 | 4.41 | 13600.0 | 4.41 |
| 2020-11-18 | 4.66 | 4.38 | 4.63 | 4.6 | 18500.0 | 4.6 |
| 2020-11-17 | 4.72 | 4.41 | 4.6 | 4.69 | 10000.0 | 4.69 |
| 2020-11-16 | 4.8 | 4.6 | 4.64 | 4.64 | 16000.0 | 4.64 |
| 2020-11-13 | 4.7 | 4.35 | 4.49 | 4.66 | 14100.0 | 4.66 |
| 2020-11-12 | 4.43 | 4.21 | 4.43 | 4.33 | 13000.0 | 4.33 |
| 2020-11-11 | 4.95 | 4.38 | 4.77 | 4.39 | 5500.0 | 4.39 |
| 2020-11-10 | 4.92 | 4.35 | 4.61 | 4.35 | 9600.0 | 4.35 |
| 2020-11-09 | 4.9 | 4.47 | 4.49 | 4.54 | 15700.0 | 4.54 |
| 2020-11-06 | 4.51 | 4.08 | 4.14 | 4.38 | 14700.0 | 4.38 |
| 2020-11-05 | 4.13 | 3.89 | 3.94 | 4.11 | 23000.0 | 4.11 |
| 2020-11-04 | 4.36 | 3.94 | 4.21 | 4.0 | 12400.0 | 4.0 |
| 2020-11-03 | 4.43 | 4.17 | 4.2 | 4.24 | 22600.0 | 4.24 |
| 2020-11-02 | 4.27 | 4.05 | 4.21 | 4.17 | 15300.0 | 4.17 |
| 2020-10-30 | 4.17 | 4.01 | 4.01 | 4.11 | 25700.0 | 4.11 |
| 2020-10-29 | 4.14 | 3.65 | 3.7 | 4.1 | 14700.0 | 4.1 |
| 2020-10-28 | 4.17 | 3.49 | 4.12 | 3.72 | 98000.0 | 3.72 |
| 2020-10-27 | 4.65 | 3.97 | 4.65 | 3.97 | 86100.0 | 3.97 |
| 2020-10-26 | 4.65 | 4.6 | 4.65 | 4.6 | 7200.0 | 4.6 |
| 2020-10-23 | 4.73 | 4.71 | 4.73 | 4.73 | 1200.0 | 4.73 |
| 2020-10-22 | 4.7 | 4.58 | 4.61 | 4.6 | 7100.0 | 4.6 |
| 2020-10-21 | 4.7 | 4.6 | 4.6 | 4.65 | 11700.0 | 4.65 |
| 2020-10-20 | 4.69 | 4.6 | 4.6 | 4.6 | 6100.0 | 4.6 |
| 2020-10-19 | 4.67 | 4.58 | 4.62 | 4.6 | 9600.0 | 4.6 |
| 2020-10-16 | 4.72 | 4.58 | 4.72 | 4.6 | 13100.0 | 4.6 |
| 2020-10-15 | 4.67 | 4.4 | 4.53 | 4.67 | 26000.0 | 4.67 |
| 2020-10-14 | 4.63 | 4.47 | 4.47 | 4.5 | 1600.0 | 4.5 |
| 2020-10-13 | 4.81 | 4.36 | 4.81 | 4.52 | 28300.0 | 4.52 |
| 2020-10-12 | 4.97 | 4.68 | 4.88 | 4.8 | 4000.0 | 4.8 |
| 2020-10-09 | 4.87 | 4.68 | 4.87 | 4.81 | 18500.0 | 4.81 |
| 2020-10-08 | 4.97 | 4.66 | 4.97 | 4.77 | 5100.0 | 4.77 |
| 2020-10-07 | 5.31 | 4.78 | 5.12 | 4.89 | 20500.0 | 4.89 |
| 2020-10-06 | 5.1 | 4.76 | 4.76 | 5.0 | 66200.0 | 5.0 |
| 2020-10-05 | 4.75 | 4.48 | 4.64 | 4.48 | 13400.0 | 4.48 |
| 2020-10-02 | 4.88 | 4.36 | 4.54 | 4.74 | 22800.0 | 4.74 |
| 2020-10-01 | 4.49 | 4.0 | 4.0 | 4.41 | 26600.0 | 4.41 |
| 2020-09-30 | 4.3 | 4.1 | 4.1 | 4.17 | 12000.0 | 4.17 |
| 2020-09-29 | 4.23 | 4.12 | 4.12 | 4.2 | 9600.0 | 4.2 |
| 2020-09-28 | 4.45 | 4.12 | 4.45 | 4.12 | 60900.0 | 4.12 |
| 2020-09-25 | 4.43 | 4.24 | 4.43 | 4.27 | 8500.0 | 4.27 |
| 2020-09-24 | 4.36 | 4.21 | 4.22 | 4.24 | 5000.0 | 4.24 |
| 2020-09-23 | 4.34 | 4.02 | 4.34 | 4.15 | 17500.0 | 4.15 |
| 2020-09-22 | 4.39 | 4.2 | 4.35 | 4.29 | 9400.0 | 4.29 |
| 2020-09-21 | 4.51 | 4.31 | 4.31 | 4.39 | 13100.0 | 4.39 |
| 2020-09-18 | 4.43 | 4.26 | 4.27 | 4.43 | 38300.0 | 4.43 |
| 2020-09-17 | 4.35 | 4.26 | 4.26 | 4.29 | 7400.0 | 4.29 |
| 2020-09-16 | 4.37 | 4.17 | 4.25 | 4.26 | 12600.0 | 4.26 |
| 2020-09-15 | 4.4 | 4.28 | 4.36 | 4.28 | 4500.0 | 4.28 |
| 2020-09-14 | 4.84 | 4.25 | 4.57 | 4.38 | 31500.0 | 4.38 |
| 2020-09-11 | 4.56 | 4.3 | 4.3 | 4.52 | 19500.0 | 4.52 |
| 2020-09-10 | 4.66 | 4.26 | 4.45 | 4.3 | 15500.0 | 4.3 |
| 2020-09-09 | 4.52 | 4.27 | 4.32 | 4.27 | 29700.0 | 4.27 |
| 2020-09-08 | 4.48 | 4.25 | 4.48 | 4.31 | 9900.0 | 4.31 |
| 2020-09-04 | 4.55 | 4.4 | 4.55 | 4.5 | 10700.0 | 4.5 |
| 2020-09-03 | 4.57 | 4.38 | 4.48 | 4.57 | 7300.0 | 4.57 |
| 2020-09-02 | 4.61 | 4.39 | 4.61 | 4.48 | 9900.0 | 4.48 |
| 2020-09-01 | 4.59 | 4.45 | 4.51 | 4.59 | 17400.0 | 4.59 |
| 2020-08-31 | 4.58 | 4.41 | 4.54 | 4.51 | 24800.0 | 4.51 |
| 2020-08-28 | 4.55 | 4.39 | 4.39 | 4.55 | 25300.0 | 4.55 |
| 2020-08-27 | 4.48 | 4.23 | 4.4 | 4.38 | 19700.0 | 4.38 |
| 2020-08-26 | 4.44 | 4.25 | 4.28 | 4.44 | 16000.0 | 4.44 |
| 2020-08-25 | 4.26 | 4.15 | 4.15 | 4.21 | 7100.0 | 4.21 |
| 2020-08-24 | 4.31 | 4.08 | 4.3 | 4.16 | 9600.0 | 4.16 |
| 2020-08-21 | 4.35 | 4.23 | 4.35 | 4.23 | 9000.0 | 4.23 |
| 2020-08-20 | 4.54 | 4.37 | 4.54 | 4.37 | 1200.0 | 4.37 |
| 2020-08-19 | 4.53 | 4.31 | 4.51 | 4.41 | 11500.0 | 4.41 |
| 2020-08-18 | 4.51 | 4.41 | 4.51 | 4.47 | 10600.0 | 4.47 |
| 2020-08-17 | 4.59 | 4.47 | 4.47 | 4.59 | 7300.0 | 4.59 |
| 2020-08-14 | 4.45 | 4.41 | 4.45 | 4.41 | 2500.0 | 4.41 |
| 2020-08-13 | 4.51 | 4.43 | 4.51 | 4.43 | 5000.0 | 4.43 |
| 2020-08-12 | 4.54 | 4.41 | 4.44 | 4.47 | 11400.0 | 4.47 |
| 2020-08-11 | 4.59 | 4.33 | 4.56 | 4.33 | 17600.0 | 4.33 |
| 2020-08-10 | 4.65 | 4.48 | 4.6 | 4.53 | 6300.0 | 4.53 |
| 2020-08-07 | 4.7 | 4.5 | 4.5 | 4.62 | 3100.0 | 4.62 |
| 2020-08-06 | 4.54 | 4.45 | 4.51 | 4.5 | 14700.0 | 4.5 |
| 2020-08-05 | 4.75 | 4.54 | 4.75 | 4.56 | 13800.0 | 4.56 |
| 2020-08-04 | 4.76 | 4.58 | 4.6 | 4.76 | 12000.0 | 4.76 |
| 2020-08-03 | 4.66 | 4.48 | 4.66 | 4.6 | 14900.0 | 4.6 |
| 2020-07-31 | 4.59 | 4.44 | 4.44 | 4.51 | 14500.0 | 4.51 |
| 2020-07-30 | 4.58 | 4.46 | 4.58 | 4.5 | 8200.0 | 4.5 |
| 2020-07-29 | 4.66 | 4.4 | 4.41 | 4.66 | 26700.0 | 4.66 |
| 2020-07-28 | 4.39 | 4.22 | 4.39 | 4.35 | 32800.0 | 4.35 |
| 2020-07-27 | 4.66 | 4.22 | 4.66 | 4.23 | 30400.0 | 4.23 |
| 2020-07-24 | 4.69 | 4.53 | 4.69 | 4.63 | 9200.0 | 4.63 |
| 2020-07-23 | 4.74 | 4.53 | 4.54 | 4.65 | 10500.0 | 4.65 |
| 2020-07-22 | 5.0 | 4.5 | 4.71 | 4.55 | 46900.0 | 4.55 |
| 2020-07-21 | 4.74 | 4.56 | 4.58 | 4.7 | 10800.0 | 4.7 |
| 2020-07-20 | 4.58 | 4.39 | 4.46 | 4.46 | 37700.0 | 4.46 |
| 2020-07-17 | 4.8 | 4.6 | 4.66 | 4.61 | 23000.0 | 4.61 |
| 2020-07-16 | 4.68 | 4.59 | 4.6 | 4.68 | 12600.0 | 4.68 |
| 2020-07-15 | 4.88 | 4.32 | 4.83 | 4.61 | 25100.0 | 4.61 |
| 2020-07-14 | 4.8 | 4.69 | 4.74 | 4.69 | 6900.0 | 4.69 |
| 2020-07-13 | 4.7 | 4.63 | 4.7 | 4.67 | 3000.0 | 4.67 |
| 2020-07-10 | 4.58 | 4.42 | 4.5 | 4.58 | 4000.0 | 4.58 |
| 2020-07-09 | 4.68 | 4.43 | 4.68 | 4.54 | 8600.0 | 4.54 |
| 2020-07-08 | 4.69 | 4.55 | 4.61 | 4.69 | 18800.0 | 4.69 |
| 2020-07-07 | 4.79 | 4.59 | 4.76 | 4.59 | 6100.0 | 4.59 |
| 2020-07-06 | 4.97 | 4.74 | 4.74 | 4.84 | 12900.0 | 4.84 |
| 2020-07-02 | 5.0 | 4.71 | 4.93 | 4.8 | 19300.0 | 4.8 |
| 2020-07-01 | 5.15 | 4.74 | 5.12 | 4.83 | 16700.0 | 4.83 |
| 2020-06-30 | 5.39 | 4.96 | 5.35 | 4.97 | 34100.0 | 4.97 |
| 2020-06-29 | 5.43 | 5.06 | 5.06 | 5.11 | 27300.0 | 5.11 |
| 2020-06-26 | 5.1 | 4.74 | 4.96 | 5.08 | 51400.0 | 5.08 |
| 2020-06-25 | 4.99 | 4.75 | 4.79 | 4.98 | 2900.0 | 4.98 |
| 2020-06-24 | 4.93 | 4.75 | 4.77 | 4.8 | 4100.0 | 4.8 |
| 2020-06-23 | 4.96 | 4.75 | 4.79 | 4.83 | 6300.0 | 4.83 |
| 2020-06-22 | 4.84 | 4.75 | 4.84 | 4.79 | 41100.0 | 4.79 |
| 2020-06-19 | 5.07 | 4.72 | 4.72 | 4.84 | 69200.0 | 4.84 |
| 2020-06-18 | 4.72 | 4.38 | 4.38 | 4.69 | 20100.0 | 4.69 |
| 2020-06-17 | 4.5 | 4.2 | 4.2 | 4.45 | 26000.0 | 4.45 |
| 2020-06-16 | 5.03 | 4.05 | 5.03 | 4.18 | 50300.0 | 4.18 |
| 2020-06-15 | 4.2 | 4.03 | 4.05 | 4.03 | 8900.0 | 4.03 |
| 2020-06-12 | 4.22 | 4.09 | 4.09 | 4.12 | 22200.0 | 4.12 |
| 2020-06-11 | 4.56 | 4.07 | 4.56 | 4.09 | 18900.0 | 4.09 |
| 2020-06-10 | 4.81 | 4.43 | 4.81 | 4.65 | 24500.0 | 4.65 |
| 2020-06-09 | 5.09 | 4.54 | 4.54 | 4.77 | 6400.0 | 4.77 |
| 2020-06-08 | 5.0 | 4.63 | 4.75 | 4.9 | 17500.0 | 4.9 |
| 2020-06-05 | 4.72 | 4.45 | 4.57 | 4.55 | 56800.0 | 4.55 |
| 2020-06-04 | 4.55 | 4.39 | 4.39 | 4.52 | 46300.0 | 4.52 |
| 2020-06-03 | 4.49 | 4.32 | 4.49 | 4.38 | 23100.0 | 4.38 |
| 2020-06-02 | 4.5 | 4.26 | 4.33 | 4.35 | 38600.0 | 4.35 |
| 2020-06-01 | 4.4 | 4.26 | 4.38 | 4.34 | 8400.0 | 4.34 |
| 2020-05-29 | 4.28 | 4.0 | 4.03 | 4.28 | 8200.0 | 4.28 |
| 2020-05-28 | 4.31 | 4.01 | 4.21 | 4.01 | 21400.0 | 4.01 |
| 2020-05-27 | 4.51 | 4.09 | 4.49 | 4.33 | 58800.0 | 4.33 |
| 2020-05-26 | 4.57 | 4.34 | 4.53 | 4.45 | 16400.0 | 4.45 |
| 2020-05-22 | 4.33 | 4.04 | 4.18 | 4.23 | 11000.0 | 4.23 |
| 2020-05-21 | 4.57 | 4.29 | 4.29 | 4.4 | 15300.0 | 4.4 |
| 2020-05-20 | 4.57 | 4.39 | 4.5 | 4.55 | 20700.0 | 4.55 |
| 2020-05-19 | 4.49 | 4.19 | 4.4 | 4.47 | 15600.0 | 4.47 |
| 2020-05-18 | 4.45 | 4.0 | 4.0 | 4.23 | 22200.0 | 4.23 |
| 2020-05-15 | 4.3 | 3.94 | 4.01 | 4.24 | 6200.0 | 4.24 |
| 2020-05-14 | 4.12 | 3.85 | 4.12 | 4.01 | 13000.0 | 4.01 |
| 2020-05-13 | 4.34 | 4.11 | 4.34 | 4.19 | 11300.0 | 4.19 |
| 2020-05-12 | 4.77 | 4.21 | 4.77 | 4.31 | 27600.0 | 4.31 |
| 2020-05-11 | 4.82 | 4.6 | 4.7 | 4.6 | 37300.0 | 4.6 |
| 2020-05-08 | 4.69 | 3.77 | 3.97 | 4.68 | 70100.0 | 4.68 |
| 2020-05-07 | 3.7 | 3.54 | 3.69 | 3.55 | 11900.0 | 3.55 |
| 2020-05-06 | 3.75 | 3.54 | 3.7 | 3.63 | 22100.0 | 3.63 |
| 2020-05-05 | 4.17 | 3.52 | 4.17 | 3.73 | 87700.0 | 3.73 |
| 2020-05-04 | 4.15 | 3.96 | 4.01 | 4.02 | 3900.0 | 4.02 |
| 2020-05-01 | 4.05 | 3.9 | 3.91 | 4.05 | 11200.0 | 4.05 |
| 2020-04-30 | 4.02 | 3.89 | 4.02 | 4.0 | 25600.0 | 4.0 |
| 2020-04-29 | 4.29 | 3.63 | 4.2 | 3.94 | 120300.0 | 3.94 |
| 2020-04-28 | 4.19 | 3.97 | 4.09 | 4.13 | 48300.0 | 4.13 |
| 2020-04-27 | 4.24 | 4.0 | 4.24 | 4.03 | 37900.0 | 4.03 |
| 2020-04-24 | 4.18 | 4.01 | 4.12 | 4.13 | 14900.0 | 4.13 |
| 2020-04-23 | 4.14 | 3.73 | 3.75 | 4.13 | 28600.0 | 4.13 |
| 2020-04-22 | 3.9 | 3.69 | 3.89 | 3.72 | 19500.0 | 3.72 |
| 2020-04-21 | 3.79 | 3.69 | 3.72 | 3.75 | 16200.0 | 3.75 |
| 2020-04-20 | 3.89 | 3.7 | 3.89 | 3.84 | 11000.0 | 3.84 |
| 2020-04-17 | 4.29 | 3.87 | 4.15 | 3.99 | 32700.0 | 3.99 |
| 2020-04-16 | 4.85 | 3.93 | 4.85 | 3.93 | 31400.0 | 3.93 |
| 2020-04-15 | 4.21 | 3.94 | 4.2 | 3.94 | 23600.0 | 3.94 |
| 2020-04-14 | 4.31 | 4.16 | 4.3 | 4.22 | 23500.0 | 4.22 |
| 2020-04-13 | 4.22 | 4.08 | 4.22 | 4.1 | 33600.0 | 4.1 |
| 2020-04-09 | 4.44 | 3.98 | 4.05 | 4.11 | 47800.0 | 4.11 |
| 2020-04-08 | 4.04 | 3.83 | 3.9 | 3.97 | 45800.0 | 3.97 |
| 2020-04-07 | 4.01 | 3.65 | 4.01 | 3.73 | 34800.0 | 3.73 |
| 2020-04-06 | 4.04 | 3.68 | 3.93 | 3.71 | 22500.0 | 3.71 |
| 2020-04-03 | 3.89 | 3.63 | 3.85 | 3.7 | 16200.0 | 3.7 |
| 2020-04-02 | 4.09 | 3.7 | 4.09 | 3.84 | 27100.0 | 3.84 |
| 2020-04-01 | 4.34 | 3.95 | 4.02 | 3.97 | 21800.0 | 3.97 |
| 2020-03-31 | 4.13 | 3.94 | 4.02 | 4.13 | 36900.0 | 4.13 |
| 2020-03-30 | 4.07 | 3.75 | 4.03 | 3.85 | 60400.0 | 3.85 |
| 2020-03-27 | 3.75 | 3.7 | 3.7 | 3.75 | 7300.0 | 3.75 |
| 2020-03-26 | 3.78 | 3.67 | 3.68 | 3.78 | 14700.0 | 3.78 |
| 2020-03-25 | 4.03 | 3.57 | 3.74 | 3.65 | 17200.0 | 3.65 |
| 2020-03-24 | 3.84 | 3.12 | 3.58 | 3.64 | 40200.0 | 3.64 |
| 2020-03-23 | 3.85 | 2.83 | 3.12 | 3.08 | 37200.0 | 3.08 |
| 2020-03-20 | 4.08 | 2.92 | 3.65 | 3.17 | 73100.0 | 3.17 |
| 2020-03-19 | 4.0 | 3.51 | 3.68 | 4.0 | 22900.0 | 4.0 |
| 2020-03-18 | 4.09 | 3.41 | 3.99 | 3.63 | 25200.0 | 3.63 |
| 2020-03-17 | 4.5 | 3.92 | 4.34 | 4.21 | 34400.0 | 4.21 |
| 2020-03-16 | 4.02 | 3.53 | 4.0 | 4.0 | 39300.0 | 4.0 |
| 2020-03-13 | 5.0 | 4.33 | 4.76 | 4.34 | 24200.0 | 4.34 |
| 2020-03-12 | 5.42 | 2.76 | 2.76 | 4.7 | 46400.0 | 4.7 |
| 2020-03-11 | 5.72 | 5.16 | 5.72 | 5.38 | 33100.0 | 5.38 |
| 2020-03-10 | 5.81 | 5.38 | 5.76 | 5.81 | 22400.0 | 5.81 |
| 2020-03-09 | 5.96 | 4.8 | 5.96 | 5.46 | 39800.0 | 5.46 |
| 2020-03-06 | 5.97 | 5.71 | 5.76 | 5.89 | 27800.0 | 5.89 |
| 2020-03-05 | 5.82 | 5.63 | 5.82 | 5.77 | 4700.0 | 5.77 |
| 2020-03-04 | 6.02 | 5.59 | 6.02 | 5.8 | 12900.0 | 5.8 |
| 2020-03-03 | 6.03 | 5.58 | 5.6 | 5.82 | 30200.0 | 5.82 |
| 2020-03-02 | 5.87 | 5.5 | 5.67 | 5.72 | 8900.0 | 5.72 |
| 2020-02-28 | 5.68 | 5.31 | 5.31 | 5.67 | 19800.0 | 5.67 |
| 2020-02-27 | 5.51 | 5.38 | 5.38 | 5.48 | 24700.0 | 5.48 |
| 2020-02-26 | 5.53 | 5.4 | 5.42 | 5.53 | 17200.0 | 5.53 |
| 2020-02-25 | 5.67 | 5.41 | 5.64 | 5.45 | 18700.0 | 5.45 |
| 2020-02-24 | 5.71 | 5.45 | 5.71 | 5.5 | 18100.0 | 5.5 |
| 2020-02-21 | 5.89 | 5.7 | 5.89 | 5.74 | 6600.0 | 5.74 |
| 2020-02-20 | 6.09 | 5.68 | 5.7 | 5.91 | 42700.0 | 5.91 |
| 2020-02-19 | 5.7 | 5.53 | 5.65 | 5.66 | 20400.0 | 5.66 |
| 2020-02-18 | 5.82 | 5.31 | 5.48 | 5.6 | 29500.0 | 5.6 |