| 名前 | Northern Technologies International Corporation Common Stock |
| ティッカー | NTIC |
| 国 | United States |
| 上場年 | nan |
| セクター | Capital Goods |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 16.98 | 15.44 | 15.74 | 16.1 | 93800.0 | 16.1 |
| 2021-02-12 | 15.41 | 14.69 | 14.87 | 15.0 | 66600.0 | 15.0 |
| 2021-02-11 | 14.93 | 14.45 | 14.53 | 14.64 | 26300.0 | 14.64 |
| 2021-02-10 | 14.71 | 14.3 | 14.36 | 14.4 | 36700.0 | 14.4 |
| 2021-02-09 | 14.71 | 14.27 | 14.27 | 14.37 | 9300.0 | 14.37 |
| 2021-02-08 | 15.0 | 13.55 | 14.75 | 14.45 | 44900.0 | 14.45 |
| 2021-02-05 | 14.95 | 13.91 | 14.19 | 14.33 | 15100.0 | 14.33 |
| 2021-02-04 | 14.52 | 13.7 | 13.85 | 14.06 | 11200.0 | 14.06 |
| 2021-02-03 | 14.77 | 13.57 | 14.12 | 13.6 | 8200.0 | 13.6 |
| 2021-02-02 | 14.99 | 13.96 | 14.5 | 13.96 | 16700.0 | 13.96 |
| 2021-02-01 | 14.91 | 13.5 | 13.6 | 14.1 | 36200.0 | 14.03 |
| 2021-01-29 | 13.64 | 12.64 | 12.64 | 13.2 | 39500.0 | 13.14 |
| 2021-01-28 | 13.7 | 12.86 | 13.62 | 13.13 | 12500.0 | 13.07 |
| 2021-01-27 | 14.84 | 13.05 | 14.72 | 13.35 | 46900.0 | 13.29 |
| 2021-01-26 | 15.66 | 14.5 | 14.72 | 14.94 | 46100.0 | 14.87 |
| 2021-01-25 | 15.0 | 14.1 | 14.6 | 14.5 | 36600.0 | 14.43 |
| 2021-01-22 | 14.7 | 13.28 | 13.95 | 14.3 | 20700.0 | 14.23 |
| 2021-01-21 | 14.2 | 13.69 | 14.12 | 13.98 | 22100.0 | 13.92 |
| 2021-01-20 | 14.99 | 13.32 | 14.06 | 14.52 | 30200.0 | 14.45 |
| 2021-01-19 | 14.07 | 12.73 | 12.96 | 14.05 | 36100.0 | 13.99 |
| 2021-01-15 | 13.76 | 12.5 | 12.98 | 13.13 | 24800.0 | 13.07 |
| 2021-01-14 | 13.27 | 12.9 | 13.27 | 12.93 | 29700.0 | 12.87 |
| 2021-01-13 | 13.0 | 12.74 | 12.74 | 13.0 | 44000.0 | 12.94 |
| 2021-01-12 | 12.64 | 11.86 | 11.86 | 12.64 | 18600.0 | 12.58 |
| 2021-01-11 | 12.35 | 11.65 | 12.17 | 11.74 | 33800.0 | 11.69 |
| 2021-01-08 | 12.5 | 11.8 | 12.41 | 12.05 | 24200.0 | 11.99 |
| 2021-01-07 | 12.76 | 11.35 | 11.4 | 12.41 | 36700.0 | 12.35 |
| 2021-01-06 | 11.5 | 10.95 | 10.95 | 11.35 | 22100.0 | 11.3 |
| 2021-01-05 | 10.97 | 10.27 | 10.39 | 10.97 | 13000.0 | 10.92 |
| 2021-01-04 | 10.92 | 10.55 | 10.55 | 10.56 | 5000.0 | 10.51 |
| 2020-12-31 | 10.56 | 10.11 | 10.16 | 10.56 | 23000.0 | 10.51 |
| 2020-12-30 | 10.44 | 9.93 | 10.24 | 10.1 | 19400.0 | 10.05 |
| 2020-12-29 | 10.43 | 10.15 | 10.26 | 10.17 | 31200.0 | 10.12 |
| 2020-12-28 | 10.42 | 10.1 | 10.14 | 10.25 | 11800.0 | 10.2 |
| 2020-12-24 | 10.27 | 10.05 | 10.1 | 10.1 | 16200.0 | 10.05 |
| 2020-12-23 | 10.37 | 9.98 | 10.21 | 10.1 | 6200.0 | 10.05 |
| 2020-12-22 | 10.4 | 10.1 | 10.1 | 10.15 | 4600.0 | 10.1 |
| 2020-12-21 | 10.2 | 9.75 | 9.81 | 10.09 | 12600.0 | 10.04 |
| 2020-12-18 | 10.43 | 9.85 | 10.43 | 9.9 | 11500.0 | 9.85 |
| 2020-12-17 | 10.1 | 9.84 | 10.06 | 10.09 | 6700.0 | 10.04 |
| 2020-12-16 | 10.15 | 9.75 | 10.0 | 10.08 | 16800.0 | 10.03 |
| 2020-12-15 | 10.22 | 9.81 | 10.0 | 9.87 | 10100.0 | 9.82 |
| 2020-12-14 | 10.21 | 9.85 | 10.05 | 9.91 | 20900.0 | 9.86 |
| 2020-12-11 | 10.22 | 9.81 | 10.0 | 10.18 | 8300.0 | 10.13 |
| 2020-12-10 | 10.35 | 9.9 | 10.1 | 10.22 | 12800.0 | 10.17 |
| 2020-12-09 | 10.44 | 10.03 | 10.04 | 10.13 | 11100.0 | 10.08 |
| 2020-12-08 | 10.2 | 10.0 | 10.0 | 10.0 | 16300.0 | 9.95 |
| 2020-12-07 | 10.15 | 9.81 | 9.81 | 10.0 | 7300.0 | 9.95 |
| 2020-12-04 | 10.21 | 9.81 | 9.81 | 10.17 | 4200.0 | 10.12 |
| 2020-12-03 | 10.0 | 9.62 | 9.86 | 9.8 | 5000.0 | 9.75 |
| 2020-12-02 | 9.8 | 9.5 | 9.5 | 9.68 | 2600.0 | 9.64 |
| 2020-12-01 | 9.63 | 9.48 | 9.58 | 9.51 | 6800.0 | 9.47 |
| 2020-11-30 | 9.53 | 9.36 | 9.5 | 9.36 | 11800.0 | 9.32 |
| 2020-11-27 | 9.55 | 9.35 | 9.55 | 9.35 | 2400.0 | 9.31 |
| 2020-11-25 | 9.81 | 9.5 | 9.75 | 9.5 | 3800.0 | 9.46 |
| 2020-11-24 | 9.9 | 9.35 | 9.35 | 9.52 | 2500.0 | 9.48 |
| 2020-11-23 | 9.5 | 9.25 | 9.3 | 9.26 | 15500.0 | 9.22 |
| 2020-11-20 | 9.45 | 8.61 | 9.13 | 9.36 | 13500.0 | 9.32 |
| 2020-11-19 | 9.28 | 9.0 | 9.05 | 9.23 | 11300.0 | 9.19 |
| 2020-11-18 | 9.09 | 8.79 | 8.79 | 8.89 | 12600.0 | 8.85 |
| 2020-11-17 | 8.99 | 8.53 | 8.68 | 8.76 | 9000.0 | 8.72 |
| 2020-11-16 | 9.15 | 8.66 | 9.11 | 8.94 | 9400.0 | 8.9 |
| 2020-11-13 | 9.37 | 8.8 | 9.37 | 8.97 | 15800.0 | 8.93 |
| 2020-11-12 | 9.9 | 9.0 | 9.5 | 9.11 | 15300.0 | 9.07 |
| 2020-11-11 | 10.0 | 9.29 | 9.29 | 9.83 | 25000.0 | 9.78 |
| 2020-11-10 | 9.2 | 8.92 | 8.92 | 8.97 | 14300.0 | 8.93 |
| 2020-11-09 | 8.98 | 8.45 | 8.45 | 8.69 | 8400.0 | 8.65 |
| 2020-11-06 | 8.45 | 8.29 | 8.45 | 8.33 | 4500.0 | 8.29 |
| 2020-11-05 | 8.61 | 8.08 | 8.08 | 8.35 | 33500.0 | 8.31 |
| 2020-11-04 | 8.23 | 8.0 | 8.02 | 8.2 | 4700.0 | 8.16 |
| 2020-11-03 | 8.15 | 8.06 | 8.1 | 8.06 | 4000.0 | 8.02 |
| 2020-11-02 | 8.23 | 7.83 | 7.95 | 8.23 | 11600.0 | 8.19 |
| 2020-10-30 | 8.12 | 7.81 | 8.03 | 8.07 | 4800.0 | 8.03 |
| 2020-10-29 | 8.3 | 8.02 | 8.29 | 8.02 | 8500.0 | 7.98 |
| 2020-10-28 | 8.52 | 8.0 | 8.19 | 8.01 | 7400.0 | 7.97 |
| 2020-10-27 | 8.46 | 8.11 | 8.3 | 8.19 | 9000.0 | 8.15 |
| 2020-10-26 | 8.51 | 8.31 | 8.33 | 8.31 | 3800.0 | 8.27 |
| 2020-10-23 | 8.45 | 8.45 | 8.45 | 8.45 | 700.0 | 8.41 |
| 2020-10-22 | 8.66 | 8.31 | 8.41 | 8.4 | 54200.0 | 8.36 |
| 2020-10-21 | 8.64 | 8.41 | 8.64 | 8.52 | 2500.0 | 8.48 |
| 2020-10-20 | 8.71 | 8.46 | 8.71 | 8.63 | 7700.0 | 8.59 |
| 2020-10-19 | 8.78 | 8.41 | 8.71 | 8.78 | 3200.0 | 8.74 |
| 2020-10-16 | 8.7 | 8.4 | 8.6 | 8.42 | 5200.0 | 8.38 |
| 2020-10-15 | 8.58 | 8.41 | 8.41 | 8.48 | 7400.0 | 8.44 |
| 2020-10-14 | 8.59 | 8.44 | 8.59 | 8.51 | 2600.0 | 8.47 |
| 2020-10-13 | 8.71 | 8.4 | 8.4 | 8.51 | 12300.0 | 8.47 |
| 2020-10-12 | 8.72 | 8.41 | 8.5 | 8.5 | 17700.0 | 8.46 |
| 2020-10-09 | 8.73 | 8.52 | 8.65 | 8.6 | 10600.0 | 8.56 |
| 2020-10-08 | 8.66 | 8.4 | 8.54 | 8.51 | 53400.0 | 8.47 |
| 2020-10-07 | 8.82 | 8.32 | 8.32 | 8.47 | 33800.0 | 8.43 |
| 2020-10-06 | 8.5 | 8.01 | 8.5 | 8.25 | 6400.0 | 8.21 |
| 2020-10-05 | 8.65 | 8.2 | 8.3 | 8.35 | 48700.0 | 8.31 |
| 2020-10-02 | 8.62 | 8.1 | 8.1 | 8.28 | 3700.0 | 8.24 |
| 2020-10-01 | 8.72 | 8.05 | 8.35 | 8.25 | 9300.0 | 8.21 |
| 2020-09-30 | 8.4 | 8.3 | 8.36 | 8.3 | 2900.0 | 8.26 |
| 2020-09-29 | 8.73 | 8.41 | 8.46 | 8.45 | 8000.0 | 8.41 |
| 2020-09-28 | 8.49 | 8.26 | 8.31 | 8.36 | 17000.0 | 8.32 |
| 2020-09-25 | 8.49 | 8.12 | 8.15 | 8.37 | 12100.0 | 8.33 |
| 2020-09-24 | 8.36 | 8.2 | 8.3 | 8.36 | 3300.0 | 8.32 |
| 2020-09-23 | 8.47 | 8.24 | 8.37 | 8.33 | 10300.0 | 8.29 |
| 2020-09-22 | 8.63 | 8.27 | 8.57 | 8.32 | 6000.0 | 8.28 |
| 2020-09-21 | 8.99 | 8.22 | 8.9 | 8.64 | 16800.0 | 8.6 |
| 2020-09-18 | 9.0 | 8.5 | 8.71 | 9.0 | 19300.0 | 8.96 |
| 2020-09-17 | 9.11 | 8.46 | 8.67 | 8.61 | 9700.0 | 8.57 |
| 2020-09-16 | 8.94 | 8.47 | 8.56 | 8.65 | 25300.0 | 8.61 |
| 2020-09-15 | 9.1 | 8.37 | 8.46 | 8.5 | 27500.0 | 8.46 |
| 2020-09-14 | 9.15 | 8.44 | 8.6 | 8.45 | 7900.0 | 8.41 |
| 2020-09-11 | 8.74 | 8.11 | 8.48 | 8.28 | 11300.0 | 8.24 |
| 2020-09-10 | 9.12 | 8.15 | 8.49 | 8.45 | 34700.0 | 8.41 |
| 2020-09-09 | 8.71 | 8.15 | 8.4 | 8.18 | 11300.0 | 8.14 |
| 2020-09-08 | 8.39 | 7.86 | 8.19 | 8.39 | 20600.0 | 8.35 |
| 2020-09-04 | 8.25 | 7.81 | 8.25 | 8.05 | 2800.0 | 8.01 |
| 2020-09-03 | 8.44 | 7.79 | 8.05 | 8.1 | 4500.0 | 8.06 |
| 2020-09-02 | 8.5 | 8.0 | 8.05 | 8.03 | 4100.0 | 7.99 |
| 2020-09-01 | 8.47 | 8.0 | 8.27 | 8.0 | 9600.0 | 7.96 |
| 2020-08-31 | 8.5 | 8.05 | 8.05 | 8.31 | 3600.0 | 8.27 |
| 2020-08-28 | 8.65 | 8.57 | 8.65 | 8.65 | 2700.0 | 8.61 |
| 2020-08-27 | 9.0 | 8.48 | 8.53 | 8.65 | 5100.0 | 8.61 |
| 2020-08-26 | 8.87 | 8.48 | 8.48 | 8.87 | 1200.0 | 8.83 |
| 2020-08-25 | 8.81 | 8.81 | 8.81 | 8.81 | 400.0 | 8.77 |
| 2020-08-24 | 8.74 | 8.49 | 8.7 | 8.73 | 8100.0 | 8.69 |
| 2020-08-21 | 9.07 | 8.4 | 8.75 | 8.72 | 15400.0 | 8.68 |
| 2020-08-20 | 8.9 | 8.34 | 8.8 | 8.82 | 3000.0 | 8.78 |
| 2020-08-19 | 9.23 | 8.9 | 9.0 | 8.9 | 8200.0 | 8.86 |
| 2020-08-18 | 9.36 | 9.0 | 9.01 | 9.26 | 14300.0 | 9.22 |
| 2020-08-17 | 9.14 | 8.85 | 9.03 | 9.1 | 14700.0 | 9.06 |
| 2020-08-14 | 9.14 | 8.8 | 8.8 | 9.03 | 23000.0 | 8.99 |
| 2020-08-13 | 9.32 | 8.84 | 8.98 | 9.0 | 24800.0 | 8.96 |
| 2020-08-12 | 9.22 | 8.56 | 8.81 | 9.12 | 12500.0 | 9.08 |
| 2020-08-11 | 9.31 | 8.01 | 8.01 | 9.03 | 23100.0 | 8.99 |
| 2020-08-10 | 8.87 | 8.58 | 8.61 | 8.75 | 9700.0 | 8.71 |
| 2020-08-07 | 9.13 | 8.45 | 8.88 | 8.51 | 9000.0 | 8.47 |
| 2020-08-06 | 9.32 | 8.85 | 9.3 | 8.85 | 14300.0 | 8.81 |
| 2020-08-05 | 9.37 | 8.91 | 9.13 | 9.17 | 7200.0 | 9.13 |
| 2020-08-04 | 9.4 | 8.76 | 9.03 | 9.29 | 9200.0 | 9.25 |
| 2020-08-03 | 9.2 | 8.4 | 8.53 | 9.2 | 38200.0 | 9.16 |
| 2020-07-31 | 8.94 | 8.41 | 8.41 | 8.63 | 2400.0 | 8.59 |
| 2020-07-30 | 8.99 | 7.92 | 7.97 | 8.78 | 27800.0 | 8.74 |
| 2020-07-29 | 8.56 | 8.02 | 8.55 | 8.15 | 18900.0 | 8.11 |
| 2020-07-28 | 8.96 | 8.12 | 8.55 | 8.45 | 5100.0 | 8.41 |
| 2020-07-27 | 8.97 | 8.37 | 8.68 | 8.45 | 13400.0 | 8.41 |
| 2020-07-24 | 8.69 | 8.12 | 8.25 | 8.69 | 8400.0 | 8.65 |
| 2020-07-23 | 8.7 | 8.05 | 8.6 | 8.15 | 20400.0 | 8.11 |
| 2020-07-22 | 8.7 | 8.08 | 8.08 | 8.6 | 16400.0 | 8.56 |
| 2020-07-21 | 8.52 | 8.14 | 8.45 | 8.29 | 11300.0 | 8.25 |
| 2020-07-20 | 8.99 | 8.0 | 8.65 | 8.37 | 21400.0 | 8.33 |
| 2020-07-17 | 9.0 | 8.43 | 8.51 | 8.65 | 29500.0 | 8.61 |
| 2020-07-16 | 8.84 | 8.45 | 8.73 | 8.65 | 47600.0 | 8.61 |
| 2020-07-15 | 8.75 | 8.41 | 8.6 | 8.52 | 14000.0 | 8.48 |
| 2020-07-14 | 8.49 | 7.4 | 7.4 | 8.3 | 11500.0 | 8.26 |
| 2020-07-13 | 8.5 | 7.36 | 7.55 | 8.0 | 12800.0 | 7.96 |
| 2020-07-10 | 7.86 | 7.35 | 7.36 | 7.86 | 24900.0 | 7.82 |
| 2020-07-09 | 7.94 | 7.35 | 7.35 | 7.6 | 30700.0 | 7.56 |
| 2020-07-08 | 7.95 | 6.5 | 6.89 | 7.5 | 37000.0 | 7.47 |
| 2020-07-07 | 7.75 | 7.17 | 7.43 | 7.22 | 21700.0 | 7.19 |
| 2020-07-06 | 7.48 | 6.89 | 7.48 | 7.31 | 44000.0 | 7.28 |
| 2020-07-02 | 7.63 | 7.31 | 7.5 | 7.44 | 5200.0 | 7.41 |
| 2020-07-01 | 8.0 | 7.5 | 8.0 | 7.52 | 7900.0 | 7.49 |
| 2020-06-30 | 8.25 | 7.65 | 8.22 | 7.98 | 29500.0 | 7.94 |
| 2020-06-29 | 8.25 | 7.67 | 7.67 | 8.25 | 15000.0 | 8.21 |
| 2020-06-26 | 8.2 | 7.34 | 8.2 | 7.95 | 11500.0 | 7.91 |
| 2020-06-25 | 8.43 | 7.58 | 8.43 | 7.8 | 8200.0 | 7.76 |
| 2020-06-24 | 8.6 | 8.07 | 8.44 | 8.09 | 13100.0 | 8.05 |
| 2020-06-23 | 8.74 | 7.87 | 8.15 | 8.42 | 4600.0 | 8.38 |
| 2020-06-22 | 8.66 | 8.1 | 8.1 | 8.13 | 3600.0 | 8.09 |
| 2020-06-19 | 8.74 | 7.93 | 8.74 | 8.57 | 5000.0 | 8.53 |
| 2020-06-18 | 8.84 | 8.22 | 8.22 | 8.54 | 7000.0 | 8.5 |
| 2020-06-17 | 8.85 | 8.56 | 8.85 | 8.8 | 4500.0 | 8.76 |
| 2020-06-16 | 9.25 | 8.51 | 8.7 | 8.54 | 35600.0 | 8.5 |
| 2020-06-15 | 8.67 | 8.25 | 8.42 | 8.3 | 10000.0 | 8.26 |
| 2020-06-12 | 8.86 | 8.4 | 8.55 | 8.62 | 22600.0 | 8.58 |
| 2020-06-11 | 8.67 | 7.5 | 8.6 | 8.24 | 19800.0 | 8.2 |
| 2020-06-10 | 8.95 | 8.06 | 8.8 | 8.86 | 21100.0 | 8.82 |
| 2020-06-09 | 9.22 | 8.09 | 8.09 | 8.85 | 12500.0 | 8.81 |
| 2020-06-08 | 8.27 | 7.91 | 8.27 | 8.18 | 44700.0 | 8.14 |
| 2020-06-05 | 8.88 | 7.75 | 7.99 | 8.16 | 35100.0 | 8.12 |
| 2020-06-04 | 7.77 | 7.26 | 7.4 | 7.49 | 11600.0 | 7.46 |
| 2020-06-03 | 8.11 | 7.17 | 7.17 | 7.42 | 35100.0 | 7.39 |
| 2020-06-02 | 7.5 | 7.01 | 7.25 | 7.01 | 5500.0 | 6.98 |
| 2020-06-01 | 7.98 | 7.17 | 7.46 | 7.25 | 14900.0 | 7.22 |
| 2020-05-29 | 7.75 | 7.06 | 7.06 | 7.41 | 7200.0 | 7.38 |
| 2020-05-28 | 7.75 | 7.2 | 7.2 | 7.29 | 25300.0 | 7.26 |
| 2020-05-27 | 7.23 | 6.75 | 7.23 | 6.95 | 56600.0 | 6.92 |
| 2020-05-26 | 7.4 | 7.0 | 7.15 | 7.0 | 6700.0 | 6.97 |
| 2020-05-22 | 7.4 | 6.87 | 7.06 | 6.99 | 18600.0 | 6.96 |
| 2020-05-21 | 7.26 | 6.85 | 7.0 | 7.01 | 21800.0 | 6.98 |
| 2020-05-20 | 7.95 | 6.76 | 7.25 | 7.1 | 57100.0 | 7.07 |
| 2020-05-19 | 7.35 | 7.0 | 7.35 | 7.11 | 10100.0 | 7.08 |
| 2020-05-18 | 7.5 | 6.05 | 7.28 | 6.9 | 203000.0 | 6.87 |
| 2020-05-15 | 7.29 | 5.64 | 7.14 | 7.29 | 77700.0 | 7.26 |
| 2020-05-14 | 7.71 | 6.8 | 7.71 | 7.35 | 7800.0 | 7.32 |
| 2020-05-13 | 7.7 | 7.23 | 7.6 | 7.23 | 2000.0 | 7.2 |
| 2020-05-12 | 7.96 | 7.52 | 7.92 | 7.63 | 8400.0 | 7.59 |
| 2020-05-11 | 8.45 | 7.57 | 8.26 | 7.57 | 19200.0 | 7.54 |
| 2020-05-08 | 8.45 | 7.7 | 7.87 | 8.2 | 21200.0 | 8.16 |
| 2020-05-07 | 8.49 | 7.75 | 7.9 | 8.0 | 3200.0 | 7.96 |
| 2020-05-06 | 8.0 | 7.6 | 8.0 | 7.98 | 3900.0 | 7.94 |
| 2020-05-05 | 8.5 | 7.26 | 7.7 | 7.9 | 15800.0 | 7.86 |
| 2020-05-04 | 8.0 | 7.51 | 7.51 | 7.81 | 14800.0 | 7.77 |
| 2020-05-01 | 8.0 | 7.5 | 7.85 | 7.8 | 9200.0 | 7.76 |
| 2020-04-30 | 7.99 | 7.55 | 7.86 | 7.78 | 16600.0 | 7.74 |
| 2020-04-29 | 8.6 | 7.34 | 7.41 | 8.18 | 8900.0 | 8.14 |
| 2020-04-28 | 7.64 | 6.97 | 7.13 | 7.53 | 8800.0 | 7.5 |
| 2020-04-27 | 7.47 | 6.91 | 6.92 | 7.47 | 2800.0 | 7.44 |
| 2020-04-24 | 7.37 | 6.9 | 7.25 | 7.0 | 3700.0 | 6.97 |
| 2020-04-23 | 7.5 | 6.98 | 7.24 | 6.98 | 8200.0 | 6.95 |
| 2020-04-22 | 7.35 | 7.12 | 7.2 | 7.12 | 5500.0 | 7.09 |
| 2020-04-21 | 7.44 | 7.0 | 7.15 | 7.15 | 16300.0 | 7.12 |
| 2020-04-20 | 8.0 | 7.0 | 7.7 | 7.0 | 139700.0 | 6.97 |
| 2020-04-17 | 7.99 | 7.43 | 7.93 | 7.7 | 13400.0 | 7.66 |
| 2020-04-16 | 7.86 | 7.21 | 7.22 | 7.38 | 8800.0 | 7.35 |
| 2020-04-15 | 7.95 | 7.65 | 7.77 | 7.65 | 700.0 | 7.61 |
| 2020-04-14 | 11.93 | 7.78 | 11.85 | 8.11 | 12200.0 | 8.07 |
| 2020-04-13 | 8.45 | 7.5 | 7.78 | 8.45 | 8100.0 | 8.41 |
| 2020-04-09 | 8.67 | 7.5 | 8.03 | 7.6 | 13000.0 | 7.56 |
| 2020-04-08 | 8.47 | 7.24 | 7.24 | 7.46 | 21300.0 | 7.43 |
| 2020-04-07 | 9.24 | 6.51 | 6.51 | 7.02 | 76900.0 | 6.99 |
| 2020-04-06 | 7.39 | 6.6 | 7.28 | 6.72 | 50200.0 | 6.69 |
| 2020-04-03 | 6.82 | 6.18 | 6.41 | 6.73 | 13400.0 | 6.7 |
| 2020-04-02 | 7.04 | 6.29 | 7.0 | 6.34 | 13200.0 | 6.31 |
| 2020-04-01 | 7.3 | 6.32 | 7.04 | 6.87 | 12800.0 | 6.84 |
| 2020-03-31 | 7.45 | 6.84 | 7.44 | 7.4 | 53100.0 | 7.37 |
| 2020-03-30 | 7.48 | 6.6 | 6.6 | 6.96 | 2600.0 | 6.93 |
| 2020-03-27 | 7.29 | 6.51 | 6.98 | 7.27 | 22900.0 | 7.24 |
| 2020-03-26 | 7.49 | 6.39 | 7.4 | 7.0 | 21600.0 | 6.97 |
| 2020-03-25 | 7.55 | 6.36 | 6.5 | 6.81 | 38300.0 | 6.78 |
| 2020-03-24 | 7.0 | 6.48 | 6.6 | 6.7 | 13500.0 | 6.67 |
| 2020-03-23 | 7.0 | 5.71 | 7.0 | 5.71 | 11000.0 | 5.68 |
| 2020-03-20 | 7.19 | 5.87 | 7.14 | 7.0 | 19000.0 | 6.97 |
| 2020-03-19 | 7.6 | 6.2 | 6.23 | 6.95 | 22400.0 | 6.92 |
| 2020-03-18 | 6.75 | 4.7 | 6.34 | 6.75 | 15800.0 | 6.72 |
| 2020-03-17 | 6.99 | 5.6 | 6.9 | 6.78 | 31200.0 | 6.75 |
| 2020-03-16 | 8.5 | 6.2 | 8.5 | 6.58 | 16800.0 | 6.55 |
| 2020-03-13 | 10.38 | 8.5 | 10.38 | 8.5 | 8900.0 | 8.46 |
| 2020-03-12 | 9.12 | 8.44 | 8.44 | 9.1 | 2600.0 | 9.06 |
| 2020-03-11 | 9.55 | 8.73 | 9.46 | 9.48 | 4000.0 | 9.44 |
| 2020-03-10 | 10.2 | 9.4 | 10.2 | 9.66 | 3300.0 | 9.62 |
| 2020-03-09 | 11.01 | 9.94 | 10.13 | 9.94 | 6000.0 | 9.89 |
| 2020-03-06 | 10.75 | 10.4 | 10.5 | 10.5 | 5400.0 | 10.45 |
| 2020-03-05 | 10.99 | 10.41 | 10.5 | 10.99 | 11700.0 | 10.94 |
| 2020-03-04 | 12.08 | 10.74 | 12.08 | 10.74 | 8800.0 | 10.69 |
| 2020-03-03 | 11.64 | 10.76 | 11.12 | 11.33 | 7500.0 | 11.28 |
| 2020-03-02 | 11.95 | 11.0 | 11.28 | 11.11 | 13500.0 | 11.06 |
| 2020-02-28 | 12.66 | 10.92 | 10.92 | 11.46 | 36400.0 | 11.41 |
| 2020-02-27 | 13.28 | 10.76 | 12.38 | 11.22 | 37000.0 | 11.17 |
| 2020-02-26 | 13.14 | 12.47 | 13.14 | 12.55 | 7000.0 | 12.49 |
| 2020-02-25 | 13.73 | 12.76 | 13.73 | 13.08 | 11200.0 | 13.02 |
| 2020-02-24 | 13.71 | 12.6 | 12.81 | 13.5 | 14500.0 | 13.44 |
| 2020-02-21 | 13.8 | 13.03 | 13.8 | 13.48 | 5300.0 | 13.42 |
| 2020-02-20 | 13.59 | 13.0 | 13.59 | 13.56 | 12100.0 | 13.5 |
| 2020-02-19 | 13.92 | 12.56 | 12.56 | 13.45 | 41800.0 | 13.39 |
| 2020-02-18 | 13.36 | 12.5 | 13.3 | 12.82 | 35700.0 | 12.76 |