| 名前 | Natural Alternatives International Inc. Common Stock |
| ティッカー | NAII |
| 国 | United States |
| 上場年 | nan |
| セクター | Consumer Durables |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 17.49 | 16.55 | 17.47 | 17.23 | 48600.0 | 17.23 |
| 2021-02-12 | 17.99 | 17.0 | 17.83 | 17.13 | 52900.0 | 17.13 |
| 2021-02-11 | 18.5 | 17.55 | 17.66 | 17.66 | 119800.0 | 17.66 |
| 2021-02-10 | 18.43 | 15.74 | 18.19 | 17.66 | 233400.0 | 17.66 |
| 2021-02-09 | 15.99 | 15.31 | 15.6 | 15.82 | 103000.0 | 15.82 |
| 2021-02-08 | 15.85 | 15.05 | 15.1 | 15.46 | 50900.0 | 15.46 |
| 2021-02-05 | 15.25 | 14.36 | 14.69 | 15.25 | 30300.0 | 15.25 |
| 2021-02-04 | 15.05 | 14.17 | 14.66 | 14.36 | 32900.0 | 14.36 |
| 2021-02-03 | 14.75 | 13.58 | 14.21 | 14.63 | 41200.0 | 14.63 |
| 2021-02-02 | 14.63 | 13.34 | 14.29 | 13.87 | 26700.0 | 13.87 |
| 2021-02-01 | 15.98 | 14.06 | 15.08 | 14.51 | 93200.0 | 14.51 |
| 2021-01-29 | 15.45 | 14.05 | 14.59 | 14.37 | 56900.0 | 14.37 |
| 2021-01-28 | 14.99 | 14.0 | 14.3 | 14.35 | 60700.0 | 14.35 |
| 2021-01-27 | 15.42 | 13.75 | 14.63 | 14.33 | 75000.0 | 14.33 |
| 2021-01-26 | 14.98 | 13.35 | 13.4 | 14.6 | 127500.0 | 14.6 |
| 2021-01-25 | 13.4 | 12.23 | 13.32 | 13.23 | 31400.0 | 13.23 |
| 2021-01-22 | 12.99 | 12.61 | 12.8 | 12.95 | 21600.0 | 12.95 |
| 2021-01-21 | 13.4 | 12.97 | 13.17 | 12.97 | 22700.0 | 12.97 |
| 2021-01-20 | 13.64 | 12.81 | 12.97 | 12.95 | 47400.0 | 12.95 |
| 2021-01-19 | 12.99 | 12.5 | 12.57 | 12.89 | 8500.0 | 12.89 |
| 2021-01-15 | 13.13 | 12.53 | 12.55 | 12.7 | 6600.0 | 12.7 |
| 2021-01-14 | 13.13 | 12.24 | 12.24 | 12.8 | 26000.0 | 12.8 |
| 2021-01-13 | 12.65 | 12.15 | 12.5 | 12.24 | 14300.0 | 12.24 |
| 2021-01-12 | 12.51 | 11.94 | 12.47 | 12.32 | 10500.0 | 12.32 |
| 2021-01-11 | 13.15 | 11.26 | 13.0 | 11.65 | 74200.0 | 11.65 |
| 2021-01-08 | 13.46 | 12.77 | 12.99 | 13.06 | 26300.0 | 13.06 |
| 2021-01-07 | 13.27 | 12.2 | 12.63 | 12.88 | 56000.0 | 12.88 |
| 2021-01-06 | 12.77 | 11.69 | 11.7 | 12.14 | 56500.0 | 12.14 |
| 2021-01-05 | 11.65 | 10.64 | 10.69 | 11.51 | 25000.0 | 11.51 |
| 2021-01-04 | 10.75 | 10.34 | 10.34 | 10.6 | 13000.0 | 10.6 |
| 2020-12-31 | 10.71 | 10.11 | 10.38 | 10.59 | 40800.0 | 10.59 |
| 2020-12-30 | 10.98 | 10.22 | 10.73 | 10.58 | 79700.0 | 10.58 |
| 2020-12-29 | 10.98 | 10.45 | 10.45 | 10.73 | 4000.0 | 10.73 |
| 2020-12-28 | 11.0 | 10.73 | 10.99 | 10.82 | 10100.0 | 10.82 |
| 2020-12-24 | 10.94 | 10.64 | 10.64 | 10.84 | 4300.0 | 10.84 |
| 2020-12-23 | 10.91 | 10.56 | 10.79 | 10.64 | 8000.0 | 10.64 |
| 2020-12-22 | 11.0 | 10.51 | 11.0 | 10.73 | 39500.0 | 10.73 |
| 2020-12-21 | 11.0 | 9.11 | 9.97 | 10.99 | 86900.0 | 10.99 |
| 2020-12-18 | 10.16 | 9.8 | 9.8 | 10.06 | 6500.0 | 10.06 |
| 2020-12-17 | 10.19 | 9.9 | 9.98 | 10.05 | 10400.0 | 10.05 |
| 2020-12-16 | 10.07 | 9.89 | 9.89 | 9.97 | 3700.0 | 9.97 |
| 2020-12-15 | 10.07 | 9.87 | 9.89 | 10.07 | 1800.0 | 10.07 |
| 2020-12-14 | 10.17 | 9.83 | 10.09 | 9.85 | 15500.0 | 9.85 |
| 2020-12-11 | 10.28 | 9.83 | 10.15 | 10.12 | 18000.0 | 10.12 |
| 2020-12-10 | 10.43 | 9.77 | 9.77 | 10.15 | 20500.0 | 10.15 |
| 2020-12-09 | 10.47 | 9.83 | 10.23 | 10.13 | 19100.0 | 10.13 |
| 2020-12-08 | 10.23 | 9.84 | 10.04 | 10.0 | 17700.0 | 10.0 |
| 2020-12-07 | 10.0 | 9.86 | 9.94 | 10.0 | 2500.0 | 10.0 |
| 2020-12-04 | 10.08 | 9.93 | 10.07 | 9.93 | 3200.0 | 9.93 |
| 2020-12-03 | 10.11 | 9.85 | 10.07 | 9.85 | 10000.0 | 9.85 |
| 2020-12-02 | 10.11 | 9.8 | 9.85 | 9.96 | 5700.0 | 9.96 |
| 2020-12-01 | 10.07 | 9.71 | 9.71 | 10.07 | 13200.0 | 10.07 |
| 2020-11-30 | 10.2 | 9.85 | 9.98 | 9.97 | 6200.0 | 9.97 |
| 2020-11-27 | 10.25 | 9.94 | 10.25 | 10.12 | 21200.0 | 10.12 |
| 2020-11-25 | 10.05 | 10.0 | 10.05 | 10.0 | 1000.0 | 10.0 |
| 2020-11-24 | 10.42 | 9.76 | 9.84 | 10.2 | 23800.0 | 10.2 |
| 2020-11-23 | 10.79 | 9.87 | 10.4 | 10.29 | 47500.0 | 10.29 |
| 2020-11-20 | 10.8 | 9.91 | 9.91 | 10.21 | 56800.0 | 10.21 |
| 2020-11-19 | 10.3 | 9.9 | 10.3 | 9.91 | 21100.0 | 9.91 |
| 2020-11-18 | 10.39 | 9.61 | 9.61 | 10.2 | 9400.0 | 10.2 |
| 2020-11-17 | 10.24 | 9.21 | 9.7 | 10.08 | 8300.0 | 10.08 |
| 2020-11-16 | 10.51 | 9.99 | 10.48 | 10.06 | 22800.0 | 10.06 |
| 2020-11-13 | 10.8 | 9.91 | 10.3 | 10.35 | 45500.0 | 10.35 |
| 2020-11-12 | 10.5 | 9.3 | 9.6 | 10.3 | 138100.0 | 10.3 |
| 2020-11-11 | 9.95 | 8.63 | 8.7 | 9.6 | 174100.0 | 9.6 |
| 2020-11-10 | 8.25 | 7.8 | 8.2 | 7.95 | 20400.0 | 7.95 |
| 2020-11-09 | 8.04 | 7.81 | 8.04 | 7.94 | 8800.0 | 7.94 |
| 2020-11-06 | 8.15 | 7.76 | 8.15 | 7.9 | 7500.0 | 7.9 |
| 2020-11-05 | 7.86 | 7.75 | 7.76 | 7.85 | 2200.0 | 7.85 |
| 2020-11-04 | 8.15 | 7.77 | 7.82 | 7.77 | 2100.0 | 7.77 |
| 2020-11-03 | 8.06 | 7.79 | 7.96 | 7.79 | 2400.0 | 7.79 |
| 2020-11-02 | 7.95 | 7.76 | 7.76 | 7.77 | 2100.0 | 7.77 |
| 2020-10-30 | 7.95 | 7.72 | 7.75 | 7.74 | 14200.0 | 7.74 |
| 2020-10-29 | 8.07 | 7.72 | 8.07 | 7.78 | 5100.0 | 7.78 |
| 2020-10-28 | 8.11 | 7.69 | 7.69 | 7.84 | 9500.0 | 7.84 |
| 2020-10-27 | 8.1 | 7.82 | 7.88 | 8.1 | 1200.0 | 8.1 |
| 2020-10-26 | 8.0 | 7.77 | 7.77 | 7.99 | 1300.0 | 7.99 |
| 2020-10-23 | 8.01 | 7.77 | 7.8 | 7.84 | 4600.0 | 7.84 |
| 2020-10-22 | 7.96 | 7.73 | 7.86 | 7.73 | 3900.0 | 7.73 |
| 2020-10-21 | 8.09 | 7.84 | 7.84 | 8.09 | 700.0 | 8.09 |
| 2020-10-20 | 8.11 | 7.84 | 8.11 | 7.84 | 1900.0 | 7.84 |
| 2020-10-19 | 8.3 | 7.82 | 8.19 | 7.82 | 8200.0 | 7.82 |
| 2020-10-16 | 8.05 | 7.84 | 7.84 | 8.01 | 2700.0 | 8.01 |
| 2020-10-15 | 8.16 | 7.93 | 8.0 | 8.04 | 3100.0 | 8.04 |
| 2020-10-14 | 8.29 | 7.86 | 8.21 | 7.9 | 16800.0 | 7.9 |
| 2020-10-13 | 8.15 | 7.56 | 7.61 | 8.15 | 6800.0 | 8.15 |
| 2020-10-12 | 7.98 | 7.78 | 7.83 | 7.94 | 5200.0 | 7.94 |
| 2020-10-09 | 7.99 | 7.76 | 7.76 | 7.9 | 5900.0 | 7.9 |
| 2020-10-08 | 7.91 | 7.52 | 7.52 | 7.86 | 6000.0 | 7.86 |
| 2020-10-07 | 7.93 | 7.62 | 7.62 | 7.87 | 3900.0 | 7.87 |
| 2020-10-06 | 7.86 | 7.45 | 7.86 | 7.61 | 13200.0 | 7.61 |
| 2020-10-05 | 7.87 | 7.68 | 7.82 | 7.68 | 5500.0 | 7.68 |
| 2020-10-02 | 7.96 | 7.54 | 7.69 | 7.87 | 10200.0 | 7.87 |
| 2020-10-01 | 7.57 | 7.4 | 7.51 | 7.4 | 10800.0 | 7.4 |
| 2020-09-30 | 7.85 | 7.39 | 7.51 | 7.55 | 16400.0 | 7.55 |
| 2020-09-29 | 7.98 | 7.49 | 7.49 | 7.5 | 7300.0 | 7.5 |
| 2020-09-28 | 8.06 | 7.41 | 7.41 | 8.04 | 16500.0 | 8.04 |
| 2020-09-25 | 7.71 | 7.36 | 7.36 | 7.71 | 600.0 | 7.71 |
| 2020-09-24 | 7.7 | 7.34 | 7.37 | 7.37 | 19900.0 | 7.37 |
| 2020-09-23 | 8.09 | 7.4 | 7.73 | 7.4 | 24900.0 | 7.4 |
| 2020-09-22 | 8.0 | 7.55 | 7.75 | 7.7 | 74400.0 | 7.7 |
| 2020-09-21 | 6.8 | 6.52 | 6.77 | 6.74 | 4400.0 | 6.74 |
| 2020-09-18 | 7.26 | 6.77 | 6.9 | 6.77 | 7100.0 | 6.77 |
| 2020-09-17 | 7.3 | 6.94 | 7.19 | 7.29 | 3400.0 | 7.29 |
| 2020-09-16 | 7.2 | 6.77 | 6.97 | 7.2 | 3700.0 | 7.2 |
| 2020-09-15 | 7.09 | 6.91 | 7.09 | 6.95 | 2600.0 | 6.95 |
| 2020-09-14 | 7.17 | 7.0 | 7.0 | 7.17 | 1200.0 | 7.17 |
| 2020-09-11 | 7.22 | 6.9 | 7.0 | 7.18 | 3200.0 | 7.18 |
| 2020-09-10 | 7.42 | 7.0 | 7.42 | 7.29 | 3400.0 | 7.29 |
| 2020-09-09 | 7.31 | 7.13 | 7.22 | 7.13 | 2700.0 | 7.13 |
| 2020-09-08 | 7.47 | 7.1 | 7.47 | 7.1 | 1900.0 | 7.1 |
| 2020-09-04 | 7.35 | 7.0 | 7.3 | 7.18 | 2500.0 | 7.18 |
| 2020-09-03 | 8.24 | 6.9 | 8.24 | 7.21 | 18100.0 | 7.21 |
| 2020-09-02 | 8.33 | 7.95 | 8.33 | 8.23 | 4100.0 | 8.23 |
| 2020-09-01 | 8.39 | 7.5 | 7.5 | 8.0 | 19800.0 | 8.0 |
| 2020-08-31 | 8.58 | 7.89 | 7.89 | 8.0 | 19500.0 | 8.0 |
| 2020-08-28 | 8.1 | 7.58 | 7.58 | 8.07 | 14300.0 | 8.07 |
| 2020-08-27 | 8.1 | 7.56 | 7.6 | 7.57 | 5400.0 | 7.57 |
| 2020-08-26 | 8.33 | 7.66 | 7.66 | 7.95 | 17200.0 | 7.95 |
| 2020-08-25 | 8.25 | 7.68 | 7.95 | 7.88 | 14400.0 | 7.88 |
| 2020-08-24 | 7.93 | 7.51 | 7.51 | 7.85 | 14100.0 | 7.85 |
| 2020-08-21 | 7.92 | 7.37 | 7.59 | 7.7 | 20300.0 | 7.7 |
| 2020-08-20 | 7.99 | 7.53 | 7.53 | 7.79 | 17800.0 | 7.79 |
| 2020-08-19 | 7.73 | 7.36 | 7.36 | 7.73 | 6400.0 | 7.73 |
| 2020-08-18 | 7.66 | 7.15 | 7.26 | 7.54 | 20800.0 | 7.54 |
| 2020-08-17 | 7.17 | 6.95 | 7.01 | 7.07 | 9700.0 | 7.07 |
| 2020-08-14 | 7.14 | 6.95 | 6.95 | 7.06 | 11800.0 | 7.06 |
| 2020-08-13 | 7.15 | 6.92 | 7.15 | 7.09 | 23900.0 | 7.09 |
| 2020-08-12 | 7.16 | 6.71 | 6.75 | 7.12 | 16700.0 | 7.12 |
| 2020-08-11 | 7.22 | 6.7 | 6.71 | 6.89 | 13200.0 | 6.89 |
| 2020-08-10 | 7.13 | 6.63 | 7.05 | 6.79 | 9300.0 | 6.79 |
| 2020-08-07 | 6.97 | 6.65 | 6.7 | 6.89 | 1800.0 | 6.89 |
| 2020-08-06 | 6.99 | 6.49 | 6.55 | 6.65 | 3200.0 | 6.65 |
| 2020-08-05 | 6.85 | 6.53 | 6.55 | 6.63 | 9200.0 | 6.63 |
| 2020-08-04 | 6.62 | 6.07 | 6.62 | 6.52 | 137800.0 | 6.52 |
| 2020-08-03 | 7.39 | 6.57 | 7.2 | 6.57 | 180200.0 | 6.57 |
| 2020-07-31 | 7.06 | 6.76 | 7.06 | 6.81 | 7700.0 | 6.81 |
| 2020-07-30 | 7.12 | 6.75 | 6.75 | 7.06 | 2600.0 | 7.06 |
| 2020-07-29 | 7.05 | 6.55 | 6.82 | 6.77 | 3900.0 | 6.77 |
| 2020-07-28 | 6.99 | 6.87 | 6.99 | 6.94 | 1500.0 | 6.94 |
| 2020-07-27 | 7.01 | 6.93 | 7.01 | 6.99 | 2900.0 | 6.99 |
| 2020-07-24 | 7.07 | 6.86 | 6.86 | 6.92 | 8900.0 | 6.92 |
| 2020-07-23 | 7.16 | 6.85 | 6.85 | 6.89 | 400.0 | 6.89 |
| 2020-07-22 | 7.2 | 6.86 | 6.86 | 6.92 | 1200.0 | 6.92 |
| 2020-07-21 | 7.18 | 6.99 | 6.99 | 7.1 | 1000.0 | 7.1 |
| 2020-07-20 | 7.06 | 6.96 | 6.96 | 7.0 | 2500.0 | 7.0 |
| 2020-07-17 | 7.17 | 6.81 | 6.81 | 7.17 | 1200.0 | 7.17 |
| 2020-07-16 | 7.15 | 7.11 | 7.15 | 7.11 | 600.0 | 7.11 |
| 2020-07-15 | 7.18 | 7.06 | 7.07 | 7.18 | 1600.0 | 7.18 |
| 2020-07-14 | 6.92 | 6.61 | 6.79 | 6.92 | 10000.0 | 6.92 |
| 2020-07-13 | 6.78 | 6.63 | 6.63 | 6.75 | 1100.0 | 6.75 |
| 2020-07-10 | 6.82 | 6.63 | 6.63 | 6.81 | 2100.0 | 6.81 |
| 2020-07-09 | 6.81 | 6.75 | 6.75 | 6.81 | 6500.0 | 6.81 |
| 2020-07-08 | 6.87 | 6.63 | 6.68 | 6.65 | 3800.0 | 6.65 |
| 2020-07-07 | 7.08 | 6.72 | 6.89 | 6.73 | 19400.0 | 6.73 |
| 2020-07-06 | 7.11 | 7.03 | 7.03 | 7.11 | 1300.0 | 7.11 |
| 2020-07-02 | 7.07 | 6.87 | 6.87 | 6.94 | 1600.0 | 6.94 |
| 2020-07-01 | 7.02 | 6.75 | 6.8 | 7.02 | 3500.0 | 7.02 |
| 2020-06-30 | 7.0 | 6.8 | 6.8 | 6.84 | 700.0 | 6.84 |
| 2020-06-29 | 7.4 | 7.27 | 7.4 | 7.28 | 1000.0 | 7.28 |
| 2020-06-26 | 7.4 | 6.66 | 6.96 | 7.4 | 6400.0 | 7.4 |
| 2020-06-25 | 7.0 | 6.5 | 6.5 | 6.73 | 10500.0 | 6.73 |
| 2020-06-24 | 6.98 | 6.57 | 6.98 | 6.72 | 11600.0 | 6.72 |
| 2020-06-23 | 6.99 | 6.83 | 6.85 | 6.99 | 18000.0 | 6.99 |
| 2020-06-22 | 6.8 | 6.44 | 6.73 | 6.8 | 7200.0 | 6.8 |
| 2020-06-19 | 6.9 | 6.53 | 6.55 | 6.9 | 12900.0 | 6.9 |
| 2020-06-18 | 6.67 | 6.22 | 6.47 | 6.43 | 3500.0 | 6.43 |
| 2020-06-17 | 6.42 | 6.06 | 6.42 | 6.37 | 10400.0 | 6.37 |
| 2020-06-16 | 6.52 | 6.32 | 6.49 | 6.32 | 3500.0 | 6.32 |
| 2020-06-15 | 6.7 | 6.45 | 6.45 | 6.5 | 4700.0 | 6.5 |
| 2020-06-12 | 6.71 | 6.5 | 6.71 | 6.5 | 2400.0 | 6.5 |
| 2020-06-11 | 6.94 | 6.5 | 6.94 | 6.61 | 7400.0 | 6.61 |
| 2020-06-10 | 7.13 | 6.89 | 7.0 | 7.13 | 4700.0 | 7.13 |
| 2020-06-09 | 7.2 | 7.0 | 7.0 | 7.11 | 3300.0 | 7.11 |
| 2020-06-08 | 7.29 | 6.99 | 7.01 | 7.03 | 5700.0 | 7.03 |
| 2020-06-05 | 7.25 | 7.18 | 7.25 | 7.25 | 11000.0 | 7.25 |
| 2020-06-04 | 7.29 | 6.88 | 7.29 | 7.25 | 5900.0 | 7.25 |
| 2020-06-03 | 7.29 | 6.72 | 7.25 | 7.0 | 5600.0 | 7.0 |
| 2020-06-02 | 7.0 | 6.26 | 6.26 | 6.77 | 11700.0 | 6.77 |
| 2020-06-01 | 7.1 | 6.75 | 6.88 | 6.75 | 8500.0 | 6.75 |
| 2020-05-29 | 7.11 | 6.83 | 7.11 | 6.83 | 2900.0 | 6.83 |
| 2020-05-28 | 7.5 | 7.19 | 7.47 | 7.27 | 3700.0 | 7.27 |
| 2020-05-27 | 7.38 | 6.22 | 6.22 | 6.89 | 4000.0 | 6.89 |
| 2020-05-26 | 6.53 | 6.48 | 6.48 | 6.5 | 2300.0 | 6.5 |
| 2020-05-22 | 6.65 | 6.13 | 6.65 | 6.5 | 2400.0 | 6.5 |
| 2020-05-21 | 6.5 | 6.15 | 6.15 | 6.36 | 6900.0 | 6.36 |
| 2020-05-20 | 6.18 | 6.1 | 6.12 | 6.18 | 4900.0 | 6.18 |
| 2020-05-19 | 6.18 | 6.02 | 6.11 | 6.08 | 6200.0 | 6.08 |
| 2020-05-18 | 6.24 | 5.85 | 5.85 | 6.13 | 11100.0 | 6.13 |
| 2020-05-15 | 6.36 | 5.82 | 6.31 | 5.93 | 23200.0 | 5.93 |
| 2020-05-14 | 6.94 | 6.43 | 6.94 | 6.48 | 5400.0 | 6.48 |
| 2020-05-13 | 6.98 | 6.94 | 6.97 | 6.94 | 7000.0 | 6.94 |
| 2020-05-12 | 7.1 | 6.9 | 7.05 | 7.05 | 1600.0 | 7.05 |
| 2020-05-11 | 7.46 | 6.5 | 6.5 | 6.99 | 9800.0 | 6.99 |
| 2020-05-08 | 6.38 | 6.35 | 6.35 | 6.38 | 600.0 | 6.38 |
| 2020-05-07 | 6.67 | 6.31 | 6.49 | 6.31 | 20600.0 | 6.31 |
| 2020-05-06 | 6.55 | 6.46 | 6.49 | 6.55 | 10400.0 | 6.55 |
| 2020-05-05 | 6.93 | 6.5 | 6.93 | 6.5 | 13400.0 | 6.5 |
| 2020-05-04 | 6.98 | 6.7 | 6.98 | 6.89 | 2900.0 | 6.89 |
| 2020-05-01 | 7.0 | 6.75 | 6.77 | 7.0 | 2100.0 | 7.0 |
| 2020-04-30 | 6.93 | 6.82 | 6.89 | 6.9 | 4100.0 | 6.9 |
| 2020-04-29 | 7.32 | 6.96 | 7.11 | 6.96 | 1600.0 | 6.96 |
| 2020-04-28 | 7.09 | 6.96 | 7.09 | 6.96 | 600.0 | 6.96 |
| 2020-04-27 | 7.15 | 7.06 | 7.06 | 7.15 | 900.0 | 7.15 |
| 2020-04-24 | 7.17 | 7.15 | 7.15 | 7.17 | 500.0 | 7.17 |
| 2020-04-23 | 7.5 | 7.13 | 7.47 | 7.13 | 5300.0 | 7.13 |
| 2020-04-22 | 7.3 | 6.82 | 7.23 | 7.25 | 9000.0 | 7.25 |
| 2020-04-21 | 7.36 | 7.22 | 7.36 | 7.22 | 1300.0 | 7.22 |
| 2020-04-20 | 7.32 | 7.32 | 7.32 | 7.32 | 300.0 | 7.32 |
| 2020-04-17 | 7.43 | 7.36 | 7.43 | 7.38 | 1000.0 | 7.38 |
| 2020-04-16 | 7.5 | 7.36 | 7.48 | 7.36 | 5300.0 | 7.36 |
| 2020-04-15 | 7.42 | 7.06 | 7.06 | 7.2 | 1000.0 | 7.2 |
| 2020-04-14 | 7.44 | 6.82 | 6.82 | 7.43 | 29400.0 | 7.43 |
| 2020-04-13 | 6.82 | 6.28 | 6.74 | 6.82 | 6200.0 | 6.82 |
| 2020-04-09 | 6.69 | 6.36 | 6.43 | 6.64 | 5900.0 | 6.64 |
| 2020-04-08 | 6.51 | 6.43 | 6.43 | 6.49 | 700.0 | 6.49 |
| 2020-04-07 | 6.51 | 6.4 | 6.5 | 6.51 | 2100.0 | 6.51 |
| 2020-04-06 | 6.54 | 6.47 | 6.49 | 6.5 | 22000.0 | 6.5 |
| 2020-04-03 | 6.23 | 5.98 | 6.09 | 6.23 | 3400.0 | 6.23 |
| 2020-04-02 | 6.5 | 5.95 | 5.95 | 6.35 | 5200.0 | 6.35 |
| 2020-04-01 | 6.32 | 5.85 | 5.85 | 6.28 | 3200.0 | 6.28 |
| 2020-03-31 | 6.35 | 5.69 | 6.28 | 6.3 | 5400.0 | 6.3 |
| 2020-03-30 | 6.51 | 6.1 | 6.1 | 6.51 | 2800.0 | 6.51 |
| 2020-03-27 | 6.61 | 6.02 | 6.61 | 6.21 | 5100.0 | 6.21 |
| 2020-03-26 | 6.25 | 5.6 | 5.83 | 6.14 | 1900.0 | 6.14 |
| 2020-03-25 | 6.25 | 5.72 | 5.72 | 6.25 | 5400.0 | 6.25 |
| 2020-03-24 | 6.22 | 5.3 | 5.84 | 5.43 | 10300.0 | 5.43 |
| 2020-03-23 | 5.23 | 4.9 | 5.2 | 5.15 | 10800.0 | 5.15 |
| 2020-03-20 | 5.7 | 4.75 | 5.44 | 5.63 | 32500.0 | 5.63 |
| 2020-03-19 | 5.9 | 5.31 | 5.42 | 5.5 | 25000.0 | 5.5 |
| 2020-03-18 | 6.32 | 5.25 | 5.75 | 5.54 | 5100.0 | 5.54 |
| 2020-03-17 | 6.19 | 5.67 | 5.81 | 6.15 | 9300.0 | 6.15 |
| 2020-03-16 | 6.2 | 5.18 | 5.18 | 6.19 | 2900.0 | 6.19 |
| 2020-03-13 | 6.32 | 6.0 | 6.27 | 6.13 | 7700.0 | 6.13 |
| 2020-03-12 | 6.44 | 6.0 | 6.12 | 6.38 | 14100.0 | 6.38 |
| 2020-03-11 | 6.79 | 6.53 | 6.79 | 6.65 | 13500.0 | 6.65 |
| 2020-03-10 | 7.29 | 6.91 | 6.96 | 7.29 | 1700.0 | 7.29 |
| 2020-03-09 | 6.95 | 6.91 | 6.95 | 6.91 | 600.0 | 6.91 |
| 2020-03-06 | 7.54 | 7.08 | 7.21 | 7.12 | 1900.0 | 7.12 |
| 2020-03-05 | 7.49 | 7.12 | 7.12 | 7.15 | 10000.0 | 7.15 |
| 2020-03-04 | 7.77 | 7.17 | 7.77 | 7.17 | 15100.0 | 7.17 |
| 2020-03-03 | 7.44 | 6.91 | 6.91 | 7.11 | 12400.0 | 7.11 |
| 2020-03-02 | 7.11 | 6.91 | 7.06 | 6.91 | 10700.0 | 6.91 |
| 2020-02-28 | 7.39 | 6.88 | 6.88 | 7.2 | 47400.0 | 7.2 |
| 2020-02-27 | 7.7 | 7.3 | 7.35 | 7.4 | 9700.0 | 7.4 |
| 2020-02-26 | 7.47 | 7.3 | 7.36 | 7.4 | 8400.0 | 7.4 |
| 2020-02-25 | 7.99 | 7.3 | 7.6 | 7.3 | 2000.0 | 7.3 |
| 2020-02-24 | 7.38 | 7.22 | 7.26 | 7.3 | 2200.0 | 7.3 |
| 2020-02-21 | 7.55 | 7.29 | 7.44 | 7.37 | 14600.0 | 7.37 |
| 2020-02-20 | 7.65 | 7.3 | 7.37 | 7.3 | 4900.0 | 7.3 |
| 2020-02-19 | 7.52 | 7.3 | 7.4 | 7.45 | 6300.0 | 7.45 |
| 2020-02-18 | 7.56 | 7.35 | 7.45 | 7.36 | 3200.0 | 7.36 |