| 名前 | Natural Health Trends Corp. Common Stock |
| ティッカー | NHTC |
| 国 | United States |
| 上場年 | nan |
| セクター | Consumer Durables |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 8.18 | 7.64 | 7.7 | 8.18 | 109500.0 | 8.18 |
| 2021-02-12 | 7.65 | 7.22 | 7.22 | 7.62 | 55000.0 | 7.62 |
| 2021-02-11 | 7.59 | 7.03 | 7.5 | 7.14 | 74700.0 | 7.14 |
| 2021-02-10 | 7.68 | 6.97 | 7.4 | 7.49 | 90900.0 | 7.49 |
| 2021-02-09 | 7.31 | 6.98 | 7.3 | 7.26 | 46700.0 | 7.26 |
| 2021-02-08 | 7.46 | 6.62 | 6.62 | 7.2 | 75100.0 | 7.2 |
| 2021-02-05 | 6.68 | 6.2 | 6.2 | 6.6 | 71500.0 | 6.6 |
| 2021-02-04 | 6.18 | 5.99 | 5.99 | 6.13 | 19100.0 | 6.13 |
| 2021-02-03 | 5.97 | 5.75 | 5.75 | 5.97 | 31200.0 | 5.97 |
| 2021-02-02 | 5.78 | 5.5 | 5.65 | 5.72 | 33200.0 | 5.72 |
| 2021-02-01 | 5.61 | 5.43 | 5.43 | 5.6 | 8300.0 | 5.6 |
| 2021-01-29 | 5.51 | 5.4 | 5.48 | 5.47 | 15700.0 | 5.47 |
| 2021-01-28 | 5.58 | 5.41 | 5.53 | 5.48 | 11800.0 | 5.48 |
| 2021-01-27 | 5.53 | 5.46 | 5.53 | 5.53 | 17500.0 | 5.53 |
| 2021-01-26 | 5.62 | 5.5 | 5.62 | 5.55 | 12600.0 | 5.55 |
| 2021-01-25 | 5.6 | 5.45 | 5.51 | 5.57 | 13900.0 | 5.57 |
| 2021-01-22 | 5.5 | 5.43 | 5.43 | 5.5 | 4300.0 | 5.5 |
| 2021-01-21 | 5.48 | 5.41 | 5.45 | 5.46 | 7200.0 | 5.46 |
| 2021-01-20 | 5.62 | 5.45 | 5.45 | 5.47 | 14800.0 | 5.47 |
| 2021-01-19 | 5.48 | 5.32 | 5.34 | 5.42 | 11500.0 | 5.42 |
| 2021-01-15 | 5.37 | 5.23 | 5.37 | 5.31 | 6600.0 | 5.31 |
| 2021-01-14 | 5.5 | 5.37 | 5.39 | 5.4 | 15500.0 | 5.4 |
| 2021-01-13 | 5.35 | 5.3 | 5.35 | 5.35 | 12200.0 | 5.35 |
| 2021-01-12 | 5.34 | 5.21 | 5.28 | 5.29 | 16400.0 | 5.29 |
| 2021-01-11 | 5.3 | 5.2 | 5.23 | 5.28 | 18600.0 | 5.28 |
| 2021-01-08 | 5.27 | 5.2 | 5.25 | 5.25 | 11900.0 | 5.25 |
| 2021-01-07 | 5.29 | 5.05 | 5.15 | 5.25 | 31400.0 | 5.25 |
| 2021-01-06 | 5.18 | 5.04 | 5.04 | 5.11 | 41900.0 | 5.11 |
| 2021-01-05 | 5.05 | 4.94 | 4.94 | 5.04 | 18100.0 | 5.04 |
| 2021-01-04 | 5.14 | 4.91 | 4.91 | 4.94 | 35800.0 | 4.94 |
| 2020-12-31 | 5.03 | 4.9 | 5.0 | 4.98 | 28200.0 | 4.98 |
| 2020-12-30 | 5.1 | 4.95 | 5.01 | 5.01 | 24800.0 | 5.01 |
| 2020-12-29 | 5.06 | 4.99 | 5.0 | 5.02 | 19100.0 | 5.02 |
| 2020-12-28 | 5.19 | 5.0 | 5.19 | 5.04 | 50500.0 | 5.04 |
| 2020-12-24 | 5.37 | 4.96 | 5.37 | 5.15 | 47200.0 | 5.15 |
| 2020-12-23 | 5.39 | 5.25 | 5.25 | 5.34 | 16000.0 | 5.34 |
| 2020-12-22 | 5.36 | 5.19 | 5.25 | 5.2 | 14700.0 | 5.2 |
| 2020-12-21 | 5.31 | 5.2 | 5.31 | 5.21 | 18000.0 | 5.21 |
| 2020-12-18 | 5.4 | 5.32 | 5.36 | 5.32 | 16300.0 | 5.32 |
| 2020-12-17 | 5.44 | 5.21 | 5.21 | 5.34 | 15200.0 | 5.34 |
| 2020-12-16 | 5.32 | 5.15 | 5.26 | 5.24 | 9500.0 | 5.24 |
| 2020-12-15 | 5.29 | 5.13 | 5.28 | 5.23 | 17700.0 | 5.23 |
| 2020-12-14 | 5.35 | 5.2 | 5.33 | 5.26 | 12100.0 | 5.26 |
| 2020-12-11 | 5.36 | 5.26 | 5.3 | 5.32 | 4000.0 | 5.32 |
| 2020-12-10 | 5.37 | 5.25 | 5.34 | 5.31 | 14100.0 | 5.31 |
| 2020-12-09 | 5.38 | 5.28 | 5.35 | 5.31 | 17900.0 | 5.31 |
| 2020-12-08 | 5.37 | 5.2 | 5.2 | 5.35 | 26200.0 | 5.35 |
| 2020-12-07 | 5.38 | 5.24 | 5.38 | 5.25 | 17800.0 | 5.25 |
| 2020-12-04 | 5.43 | 5.35 | 5.35 | 5.38 | 11400.0 | 5.38 |
| 2020-12-03 | 5.39 | 5.28 | 5.39 | 5.39 | 26000.0 | 5.39 |
| 2020-12-02 | 5.47 | 5.28 | 5.29 | 5.39 | 11700.0 | 5.39 |
| 2020-12-01 | 5.51 | 5.26 | 5.35 | 5.34 | 19900.0 | 5.34 |
| 2020-11-30 | 5.57 | 5.25 | 5.52 | 5.29 | 46000.0 | 5.29 |
| 2020-11-27 | 5.69 | 5.48 | 5.57 | 5.62 | 12400.0 | 5.62 |
| 2020-11-25 | 5.58 | 5.4 | 5.4 | 5.52 | 8400.0 | 5.52 |
| 2020-11-24 | 5.59 | 5.4 | 5.51 | 5.48 | 24300.0 | 5.48 |
| 2020-11-23 | 5.66 | 5.32 | 5.45 | 5.41 | 60700.0 | 5.41 |
| 2020-11-20 | 5.65 | 5.3 | 5.65 | 5.5 | 15800.0 | 5.5 |
| 2020-11-19 | 5.68 | 5.43 | 5.68 | 5.52 | 11000.0 | 5.52 |
| 2020-11-18 | 5.86 | 5.5 | 5.55 | 5.75 | 36700.0 | 5.75 |
| 2020-11-17 | 5.68 | 5.42 | 5.68 | 5.45 | 36100.0 | 5.45 |
| 2020-11-16 | 5.74 | 5.52 | 5.66 | 5.67 | 45200.0 | 5.67 |
| 2020-11-13 | 5.98 | 5.75 | 5.77 | 5.92 | 64100.0 | 5.72 |
| 2020-11-12 | 5.84 | 5.6 | 5.81 | 5.68 | 31400.0 | 5.49 |
| 2020-11-11 | 5.7 | 5.54 | 5.56 | 5.68 | 37700.0 | 5.49 |
| 2020-11-10 | 5.73 | 5.45 | 5.45 | 5.52 | 15800.0 | 5.33 |
| 2020-11-09 | 5.65 | 5.41 | 5.57 | 5.44 | 34800.0 | 5.26 |
| 2020-11-06 | 5.61 | 5.31 | 5.61 | 5.43 | 20700.0 | 5.25 |
| 2020-11-05 | 5.63 | 5.25 | 5.38 | 5.53 | 36200.0 | 5.34 |
| 2020-11-04 | 5.98 | 5.26 | 5.75 | 5.49 | 29800.0 | 5.3 |
| 2020-11-03 | 5.94 | 5.7 | 5.74 | 5.74 | 15200.0 | 5.55 |
| 2020-11-02 | 5.88 | 5.55 | 5.61 | 5.73 | 21300.0 | 5.54 |
| 2020-10-30 | 5.88 | 5.47 | 5.77 | 5.53 | 14400.0 | 5.34 |
| 2020-10-29 | 5.79 | 5.68 | 5.76 | 5.68 | 8800.0 | 5.49 |
| 2020-10-28 | 5.73 | 5.5 | 5.56 | 5.67 | 9700.0 | 5.48 |
| 2020-10-27 | 5.9 | 5.45 | 5.8 | 5.56 | 17100.0 | 5.37 |
| 2020-10-26 | 6.06 | 5.75 | 5.97 | 5.85 | 16200.0 | 5.65 |
| 2020-10-23 | 6.07 | 5.9 | 6.03 | 5.98 | 5400.0 | 5.78 |
| 2020-10-22 | 6.02 | 5.9 | 5.9 | 5.91 | 10200.0 | 5.71 |
| 2020-10-21 | 6.05 | 5.83 | 5.91 | 5.91 | 17100.0 | 5.71 |
| 2020-10-20 | 6.2 | 5.94 | 6.1 | 6.03 | 13400.0 | 5.83 |
| 2020-10-19 | 6.19 | 6.09 | 6.19 | 6.09 | 11000.0 | 5.88 |
| 2020-10-16 | 6.18 | 6.02 | 6.07 | 6.14 | 15400.0 | 5.93 |
| 2020-10-15 | 6.36 | 6.0 | 6.18 | 6.06 | 24100.0 | 5.86 |
| 2020-10-14 | 6.25 | 5.8 | 5.8 | 6.18 | 34900.0 | 5.97 |
| 2020-10-13 | 5.86 | 5.72 | 5.86 | 5.75 | 5100.0 | 5.56 |
| 2020-10-12 | 5.95 | 5.73 | 5.95 | 5.74 | 7200.0 | 5.55 |
| 2020-10-09 | 6.23 | 5.69 | 5.73 | 5.7 | 12700.0 | 5.51 |
| 2020-10-08 | 5.91 | 5.76 | 5.9 | 5.8 | 19600.0 | 5.6 |
| 2020-10-07 | 6.28 | 5.75 | 6.09 | 5.9 | 18000.0 | 5.7 |
| 2020-10-06 | 6.12 | 5.94 | 5.98 | 5.96 | 14900.0 | 5.76 |
| 2020-10-05 | 6.1 | 5.92 | 5.94 | 5.95 | 16400.0 | 5.75 |
| 2020-10-02 | 5.91 | 5.59 | 5.7 | 5.88 | 17500.0 | 5.68 |
| 2020-10-01 | 5.83 | 5.62 | 5.62 | 5.74 | 11600.0 | 5.55 |
| 2020-09-30 | 5.86 | 5.63 | 5.73 | 5.64 | 4900.0 | 5.45 |
| 2020-09-29 | 5.8 | 5.56 | 5.77 | 5.65 | 8700.0 | 5.46 |
| 2020-09-28 | 5.83 | 5.63 | 5.83 | 5.71 | 5100.0 | 5.52 |
| 2020-09-25 | 5.87 | 5.31 | 5.62 | 5.7 | 13400.0 | 5.51 |
| 2020-09-24 | 5.86 | 5.65 | 5.86 | 5.67 | 11200.0 | 5.48 |
| 2020-09-23 | 5.9 | 5.8 | 5.8 | 5.84 | 6700.0 | 5.64 |
| 2020-09-22 | 5.97 | 5.71 | 5.88 | 5.83 | 6000.0 | 5.63 |
| 2020-09-21 | 6.09 | 5.61 | 6.04 | 5.68 | 19100.0 | 5.49 |
| 2020-09-18 | 6.17 | 5.98 | 6.16 | 6.15 | 14400.0 | 5.94 |
| 2020-09-17 | 6.16 | 5.95 | 6.09 | 6.1 | 12700.0 | 5.89 |
| 2020-09-16 | 6.22 | 6.0 | 6.01 | 6.0 | 7400.0 | 5.8 |
| 2020-09-15 | 6.48 | 5.88 | 6.48 | 6.0 | 36100.0 | 5.8 |
| 2020-09-14 | 6.69 | 6.21 | 6.36 | 6.27 | 93100.0 | 6.06 |
| 2020-09-11 | 6.49 | 5.2 | 5.2 | 6.25 | 245500.0 | 6.04 |
| 2020-09-10 | 5.22 | 5.12 | 5.18 | 5.13 | 5600.0 | 4.96 |
| 2020-09-09 | 5.15 | 5.06 | 5.15 | 5.11 | 5700.0 | 4.94 |
| 2020-09-08 | 5.37 | 5.07 | 5.25 | 5.17 | 13800.0 | 5.0 |
| 2020-09-04 | 5.3 | 5.03 | 5.3 | 5.29 | 21100.0 | 5.11 |
| 2020-09-03 | 5.47 | 5.21 | 5.47 | 5.3 | 9400.0 | 5.12 |
| 2020-09-02 | 5.49 | 5.32 | 5.37 | 5.47 | 10700.0 | 5.29 |
| 2020-09-01 | 5.38 | 5.1 | 5.15 | 5.33 | 19200.0 | 5.15 |
| 2020-08-31 | 5.52 | 5.17 | 5.52 | 5.21 | 16300.0 | 5.03 |
| 2020-08-28 | 5.72 | 5.47 | 5.72 | 5.53 | 14000.0 | 5.34 |
| 2020-08-27 | 5.69 | 5.52 | 5.56 | 5.65 | 10600.0 | 5.46 |
| 2020-08-26 | 6.01 | 5.54 | 6.01 | 5.55 | 8000.0 | 5.36 |
| 2020-08-25 | 5.96 | 5.51 | 5.87 | 5.82 | 25900.0 | 5.62 |
| 2020-08-24 | 6.05 | 5.75 | 5.8 | 6.03 | 23100.0 | 5.83 |
| 2020-08-21 | 5.96 | 5.62 | 5.9 | 5.73 | 16300.0 | 5.54 |
| 2020-08-20 | 5.9 | 5.74 | 5.8 | 5.89 | 5900.0 | 5.69 |
| 2020-08-19 | 5.88 | 5.77 | 5.84 | 5.83 | 10200.0 | 5.63 |
| 2020-08-18 | 6.13 | 5.66 | 5.98 | 5.86 | 38700.0 | 5.66 |
| 2020-08-17 | 6.9 | 5.7 | 6.84 | 5.92 | 74600.0 | 5.72 |
| 2020-08-14 | 7.05 | 6.66 | 6.67 | 7.0 | 54800.0 | 6.57 |
| 2020-08-13 | 6.68 | 6.49 | 6.52 | 6.62 | 28600.0 | 6.21 |
| 2020-08-12 | 6.64 | 6.1 | 6.14 | 6.5 | 67900.0 | 6.1 |
| 2020-08-11 | 6.0 | 5.85 | 5.85 | 5.98 | 33200.0 | 5.61 |
| 2020-08-10 | 5.95 | 5.64 | 5.64 | 5.95 | 21900.0 | 5.58 |
| 2020-08-07 | 5.97 | 5.53 | 5.97 | 5.68 | 22500.0 | 5.33 |
| 2020-08-06 | 5.99 | 5.55 | 5.58 | 5.99 | 38400.0 | 5.62 |
| 2020-08-05 | 5.54 | 5.38 | 5.4 | 5.53 | 30000.0 | 5.19 |
| 2020-08-04 | 5.41 | 5.23 | 5.28 | 5.36 | 23700.0 | 5.03 |
| 2020-08-03 | 5.33 | 5.17 | 5.33 | 5.3 | 13600.0 | 4.97 |
| 2020-07-31 | 5.53 | 5.27 | 5.51 | 5.28 | 10700.0 | 4.96 |
| 2020-07-30 | 5.59 | 5.22 | 5.29 | 5.59 | 7000.0 | 5.25 |
| 2020-07-29 | 5.3 | 5.07 | 5.09 | 5.26 | 26700.0 | 4.94 |
| 2020-07-28 | 5.32 | 5.03 | 5.3 | 5.12 | 22100.0 | 4.81 |
| 2020-07-27 | 5.41 | 5.25 | 5.4 | 5.26 | 7600.0 | 4.94 |
| 2020-07-24 | 5.49 | 5.31 | 5.45 | 5.32 | 9200.0 | 4.99 |
| 2020-07-23 | 5.7 | 5.42 | 5.7 | 5.44 | 10100.0 | 5.11 |
| 2020-07-22 | 5.76 | 5.56 | 5.7 | 5.68 | 6200.0 | 5.33 |
| 2020-07-21 | 5.79 | 5.43 | 5.43 | 5.73 | 26100.0 | 5.38 |
| 2020-07-20 | 5.6 | 5.4 | 5.6 | 5.43 | 12700.0 | 5.1 |
| 2020-07-17 | 5.79 | 5.53 | 5.79 | 5.53 | 8700.0 | 5.19 |
| 2020-07-16 | 5.84 | 5.63 | 5.8 | 5.63 | 9100.0 | 5.28 |
| 2020-07-15 | 5.86 | 5.77 | 5.85 | 5.77 | 6300.0 | 5.42 |
| 2020-07-14 | 6.1 | 5.85 | 6.0 | 5.85 | 11100.0 | 5.49 |
| 2020-07-13 | 6.13 | 5.86 | 5.86 | 5.95 | 30200.0 | 5.58 |
| 2020-07-10 | 5.97 | 5.85 | 5.85 | 5.85 | 5400.0 | 5.49 |
| 2020-07-09 | 6.02 | 5.53 | 6.02 | 5.82 | 8500.0 | 5.46 |
| 2020-07-08 | 6.07 | 5.94 | 6.06 | 5.95 | 8100.0 | 5.58 |
| 2020-07-07 | 6.13 | 5.9 | 5.9 | 5.9 | 12400.0 | 5.54 |
| 2020-07-06 | 5.99 | 5.81 | 5.81 | 5.9 | 18200.0 | 5.54 |
| 2020-07-02 | 6.0 | 5.8 | 6.0 | 5.8 | 11700.0 | 5.44 |
| 2020-07-01 | 6.33 | 5.66 | 5.72 | 5.95 | 22400.0 | 5.58 |
| 2020-06-30 | 5.85 | 5.66 | 5.71 | 5.74 | 17000.0 | 5.39 |
| 2020-06-29 | 5.92 | 5.49 | 5.71 | 5.71 | 18200.0 | 5.36 |
| 2020-06-26 | 5.68 | 5.48 | 5.68 | 5.52 | 13700.0 | 5.18 |
| 2020-06-25 | 5.9 | 5.69 | 5.7 | 5.69 | 8600.0 | 5.34 |
| 2020-06-24 | 5.85 | 5.7 | 5.72 | 5.7 | 7900.0 | 5.35 |
| 2020-06-23 | 5.96 | 5.8 | 5.94 | 5.84 | 9400.0 | 5.48 |
| 2020-06-22 | 6.2 | 5.8 | 6.1 | 5.8 | 23500.0 | 5.44 |
| 2020-06-19 | 6.33 | 6.01 | 6.22 | 6.07 | 17000.0 | 5.7 |
| 2020-06-18 | 6.44 | 6.05 | 6.14 | 6.13 | 22500.0 | 5.75 |
| 2020-06-17 | 6.63 | 6.14 | 6.5 | 6.17 | 18400.0 | 5.79 |
| 2020-06-16 | 6.68 | 6.48 | 6.57 | 6.48 | 14300.0 | 6.08 |
| 2020-06-15 | 6.93 | 6.27 | 6.6 | 6.44 | 38200.0 | 6.04 |
| 2020-06-12 | 6.8 | 5.88 | 6.27 | 6.69 | 56800.0 | 6.28 |
| 2020-06-11 | 6.11 | 5.52 | 5.64 | 6.04 | 39300.0 | 5.67 |
| 2020-06-10 | 6.04 | 5.42 | 6.0 | 5.8 | 94300.0 | 5.44 |
| 2020-06-09 | 7.28 | 5.94 | 7.28 | 5.96 | 72400.0 | 5.59 |
| 2020-06-08 | 7.94 | 7.22 | 7.81 | 7.28 | 46900.0 | 6.83 |
| 2020-06-05 | 8.08 | 7.63 | 7.67 | 7.81 | 43700.0 | 7.33 |
| 2020-06-04 | 8.15 | 7.01 | 8.15 | 7.6 | 105300.0 | 7.13 |
| 2020-06-03 | 8.27 | 8.05 | 8.2 | 8.1 | 72300.0 | 7.6 |
| 2020-06-02 | 8.05 | 7.57 | 7.75 | 8.04 | 81800.0 | 7.55 |
| 2020-06-01 | 7.79 | 7.03 | 7.2 | 7.58 | 150200.0 | 7.11 |
| 2020-05-29 | 7.63 | 6.49 | 6.74 | 7.3 | 142300.0 | 6.85 |
| 2020-05-28 | 6.76 | 6.37 | 6.76 | 6.62 | 78600.0 | 6.21 |
| 2020-05-27 | 6.9 | 6.11 | 6.17 | 6.8 | 115200.0 | 6.38 |
| 2020-05-26 | 6.25 | 5.52 | 5.96 | 6.08 | 105400.0 | 5.71 |
| 2020-05-22 | 6.1 | 5.68 | 6.1 | 5.9 | 41400.0 | 5.54 |
| 2020-05-21 | 6.33 | 5.78 | 5.79 | 6.1 | 58500.0 | 5.73 |
| 2020-05-20 | 5.96 | 5.24 | 5.24 | 5.74 | 92100.0 | 5.39 |
| 2020-05-19 | 5.62 | 5.1 | 5.51 | 5.13 | 53600.0 | 4.82 |
| 2020-05-18 | 5.75 | 5.16 | 5.32 | 5.55 | 77800.0 | 5.21 |
| 2020-05-15 | 5.64 | 5.02 | 5.08 | 5.57 | 85400.0 | 5.04 |
| 2020-05-14 | 5.08 | 4.52 | 4.69 | 4.99 | 47100.0 | 4.52 |
| 2020-05-13 | 5.14 | 4.61 | 5.07 | 4.66 | 60100.0 | 4.22 |
| 2020-05-12 | 5.29 | 4.72 | 4.81 | 4.94 | 93600.0 | 4.47 |
| 2020-05-11 | 4.87 | 4.57 | 4.8 | 4.71 | 36800.0 | 4.26 |
| 2020-05-08 | 5.0 | 4.23 | 4.23 | 4.99 | 88900.0 | 4.52 |
| 2020-05-07 | 4.35 | 4.11 | 4.2 | 4.21 | 13600.0 | 3.81 |
| 2020-05-06 | 4.4 | 4.07 | 4.1 | 4.28 | 41900.0 | 3.87 |
| 2020-05-05 | 4.27 | 3.83 | 4.27 | 3.98 | 22200.0 | 3.6 |
| 2020-05-04 | 4.37 | 3.9 | 4.08 | 4.11 | 32700.0 | 3.72 |
| 2020-05-01 | 4.21 | 4.03 | 4.21 | 4.15 | 2500.0 | 3.76 |
| 2020-04-30 | 4.28 | 4.03 | 4.24 | 4.16 | 23200.0 | 3.76 |
| 2020-04-29 | 4.35 | 4.04 | 4.21 | 4.21 | 47000.0 | 3.81 |
| 2020-04-28 | 4.35 | 4.2 | 4.34 | 4.2 | 12100.0 | 3.8 |
| 2020-04-27 | 4.4 | 4.2 | 4.2 | 4.36 | 24300.0 | 3.95 |
| 2020-04-24 | 4.12 | 3.6 | 4.12 | 4.11 | 27000.0 | 3.72 |
| 2020-04-23 | 4.65 | 4.05 | 4.05 | 4.16 | 86900.0 | 3.76 |
| 2020-04-22 | 4.09 | 3.67 | 3.67 | 4.04 | 70900.0 | 3.66 |
| 2020-04-21 | 3.74 | 3.62 | 3.7 | 3.62 | 15700.0 | 3.28 |
| 2020-04-20 | 3.82 | 3.51 | 3.64 | 3.72 | 21600.0 | 3.37 |
| 2020-04-17 | 3.79 | 3.51 | 3.55 | 3.64 | 27700.0 | 3.29 |
| 2020-04-16 | 3.61 | 3.5 | 3.53 | 3.52 | 13600.0 | 3.19 |
| 2020-04-15 | 3.67 | 3.51 | 3.59 | 3.53 | 17800.0 | 3.19 |
| 2020-04-14 | 3.68 | 3.51 | 3.65 | 3.57 | 8300.0 | 3.23 |
| 2020-04-13 | 3.7 | 3.5 | 3.7 | 3.59 | 11200.0 | 3.25 |
| 2020-04-09 | 3.88 | 3.63 | 3.73 | 3.77 | 27900.0 | 3.41 |
| 2020-04-08 | 3.68 | 3.41 | 3.41 | 3.56 | 23400.0 | 3.22 |
| 2020-04-07 | 3.44 | 3.16 | 3.22 | 3.44 | 21400.0 | 3.11 |
| 2020-04-06 | 3.22 | 3.06 | 3.06 | 3.16 | 19100.0 | 2.86 |
| 2020-04-03 | 3.24 | 3.01 | 3.24 | 3.11 | 29200.0 | 2.81 |
| 2020-04-02 | 3.28 | 3.18 | 3.18 | 3.22 | 11100.0 | 2.91 |
| 2020-04-01 | 3.24 | 3.02 | 3.18 | 3.22 | 23600.0 | 2.91 |
| 2020-03-31 | 3.38 | 3.19 | 3.26 | 3.29 | 14100.0 | 2.98 |
| 2020-03-30 | 3.39 | 3.28 | 3.39 | 3.3 | 19600.0 | 2.99 |
| 2020-03-27 | 3.37 | 3.0 | 3.04 | 3.29 | 16400.0 | 2.98 |
| 2020-03-26 | 3.35 | 3.03 | 3.3 | 3.16 | 28900.0 | 2.86 |
| 2020-03-25 | 3.42 | 3.18 | 3.18 | 3.33 | 21900.0 | 3.01 |
| 2020-03-24 | 3.26 | 2.86 | 3.0 | 3.22 | 37300.0 | 2.91 |
| 2020-03-23 | 3.06 | 2.62 | 2.83 | 2.99 | 46200.0 | 2.71 |
| 2020-03-20 | 3.21 | 2.8 | 2.81 | 2.8 | 59800.0 | 2.53 |
| 2020-03-19 | 3.06 | 2.52 | 2.52 | 2.99 | 95600.0 | 2.71 |
| 2020-03-18 | 2.92 | 2.53 | 2.9 | 2.6 | 47300.0 | 2.35 |
| 2020-03-17 | 3.17 | 2.88 | 3.1 | 3.09 | 40700.0 | 2.8 |
| 2020-03-16 | 3.4 | 3.0 | 3.12 | 3.07 | 64000.0 | 2.78 |
| 2020-03-13 | 3.38 | 3.05 | 3.2 | 3.27 | 50100.0 | 2.96 |
| 2020-03-12 | 3.22 | 3.01 | 3.2 | 3.13 | 42900.0 | 2.83 |
| 2020-03-11 | 3.52 | 3.2 | 3.5 | 3.24 | 20700.0 | 2.93 |
| 2020-03-10 | 3.63 | 3.41 | 3.63 | 3.48 | 36300.0 | 3.15 |
| 2020-03-09 | 4.0 | 3.31 | 3.79 | 3.55 | 36500.0 | 3.21 |
| 2020-03-06 | 3.93 | 3.65 | 3.65 | 3.83 | 29700.0 | 3.47 |
| 2020-03-05 | 3.82 | 3.55 | 3.82 | 3.75 | 15900.0 | 3.39 |
| 2020-03-04 | 3.91 | 3.49 | 3.49 | 3.86 | 20800.0 | 3.49 |
| 2020-03-03 | 3.63 | 3.31 | 3.37 | 3.43 | 21200.0 | 3.1 |
| 2020-03-02 | 3.66 | 3.34 | 3.51 | 3.38 | 31200.0 | 3.06 |
| 2020-02-28 | 4.15 | 3.5 | 3.98 | 3.51 | 43600.0 | 3.18 |
| 2020-02-27 | 4.1 | 3.8 | 3.81 | 4.04 | 47100.0 | 3.66 |
| 2020-02-26 | 4.04 | 3.75 | 3.78 | 3.89 | 41300.0 | 3.52 |
| 2020-02-25 | 4.3 | 3.75 | 4.29 | 3.75 | 39700.0 | 3.39 |
| 2020-02-24 | 4.81 | 4.21 | 4.78 | 4.3 | 95900.0 | 3.89 |
| 2020-02-21 | 4.99 | 4.48 | 4.49 | 4.93 | 139800.0 | 4.28 |
| 2020-02-20 | 4.5 | 4.35 | 4.37 | 4.45 | 47600.0 | 3.86 |
| 2020-02-19 | 4.44 | 4.36 | 4.41 | 4.41 | 27500.0 | 3.83 |
| 2020-02-18 | 4.59 | 4.25 | 4.3 | 4.41 | 54000.0 | 3.83 |