| 名前 | OFS Capital Corporation Common Stock |
| ティッカー | OFS |
| 国 | United States |
| 上場年 | nan |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 7.79 | 7.6 | 7.79 | 7.68 | 22200.0 | 7.68 |
| 2021-02-12 | 7.93 | 7.51 | 7.89 | 7.68 | 49500.0 | 7.68 |
| 2021-02-11 | 7.95 | 7.7 | 7.76 | 7.74 | 41600.0 | 7.74 |
| 2021-02-10 | 7.85 | 7.54 | 7.78 | 7.83 | 50000.0 | 7.83 |
| 2021-02-09 | 7.94 | 7.56 | 7.59 | 7.78 | 58800.0 | 7.78 |
| 2021-02-08 | 7.61 | 7.35 | 7.42 | 7.56 | 63000.0 | 7.56 |
| 2021-02-05 | 7.42 | 7.3 | 7.35 | 7.39 | 26700.0 | 7.39 |
| 2021-02-04 | 7.41 | 7.3 | 7.3 | 7.36 | 48800.0 | 7.36 |
| 2021-02-03 | 7.42 | 7.35 | 7.39 | 7.39 | 28400.0 | 7.39 |
| 2021-02-02 | 7.42 | 7.3 | 7.39 | 7.38 | 39100.0 | 7.38 |
| 2021-02-01 | 7.49 | 6.91 | 6.93 | 7.39 | 95000.0 | 7.39 |
| 2021-01-29 | 6.99 | 6.85 | 6.9 | 6.92 | 26800.0 | 6.92 |
| 2021-01-28 | 7.04 | 6.9 | 6.98 | 6.9 | 24800.0 | 6.9 |
| 2021-01-27 | 7.14 | 6.87 | 7.04 | 6.98 | 31600.0 | 6.98 |
| 2021-01-26 | 7.14 | 6.93 | 6.93 | 6.99 | 25100.0 | 6.99 |
| 2021-01-25 | 7.09 | 6.8 | 6.94 | 6.92 | 33000.0 | 6.92 |
| 2021-01-22 | 6.98 | 6.89 | 6.92 | 6.97 | 18800.0 | 6.97 |
| 2021-01-21 | 7.01 | 6.8 | 6.93 | 6.94 | 51000.0 | 6.94 |
| 2021-01-20 | 7.01 | 6.85 | 6.85 | 6.95 | 44700.0 | 6.95 |
| 2021-01-19 | 7.04 | 6.68 | 6.95 | 6.82 | 141500.0 | 6.82 |
| 2021-01-15 | 7.02 | 6.72 | 6.99 | 6.95 | 68000.0 | 6.95 |
| 2021-01-14 | 7.14 | 6.89 | 7.11 | 6.94 | 94800.0 | 6.94 |
| 2021-01-13 | 7.13 | 7.02 | 7.02 | 7.12 | 67300.0 | 7.12 |
| 2021-01-12 | 7.04 | 6.92 | 7.04 | 6.97 | 33000.0 | 6.97 |
| 2021-01-11 | 7.08 | 6.95 | 6.98 | 7.01 | 35400.0 | 7.01 |
| 2021-01-08 | 7.06 | 6.94 | 7.04 | 7.03 | 59000.0 | 7.03 |
| 2021-01-07 | 7.13 | 6.89 | 7.09 | 6.97 | 90100.0 | 6.97 |
| 2021-01-06 | 7.15 | 7.02 | 7.1 | 7.06 | 48100.0 | 7.06 |
| 2021-01-05 | 7.15 | 6.98 | 7.01 | 7.07 | 67400.0 | 7.07 |
| 2021-01-04 | 7.2 | 6.98 | 7.19 | 7.02 | 48400.0 | 7.02 |
| 2020-12-31 | 7.25 | 7.1 | 7.23 | 7.15 | 42100.0 | 7.15 |
| 2020-12-30 | 7.26 | 7.09 | 7.26 | 7.2 | 45200.0 | 7.2 |
| 2020-12-29 | 7.4 | 7.05 | 7.21 | 7.3 | 77700.0 | 7.3 |
| 2020-12-28 | 7.26 | 7.13 | 7.21 | 7.21 | 104000.0 | 7.21 |
| 2020-12-24 | 7.35 | 7.15 | 7.29 | 7.17 | 38400.0 | 7.17 |
| 2020-12-23 | 7.46 | 7.2 | 7.33 | 7.38 | 96100.0 | 7.38 |
| 2020-12-22 | 7.76 | 7.5 | 7.76 | 7.57 | 125400.0 | 7.39 |
| 2020-12-21 | 7.72 | 7.47 | 7.56 | 7.58 | 96900.0 | 7.4 |
| 2020-12-18 | 7.62 | 7.52 | 7.58 | 7.56 | 59700.0 | 7.38 |
| 2020-12-17 | 7.61 | 7.53 | 7.55 | 7.56 | 46400.0 | 7.38 |
| 2020-12-16 | 7.6 | 7.46 | 7.55 | 7.58 | 47300.0 | 7.4 |
| 2020-12-15 | 7.55 | 7.37 | 7.45 | 7.53 | 36900.0 | 7.35 |
| 2020-12-14 | 7.51 | 7.31 | 7.46 | 7.41 | 54200.0 | 7.23 |
| 2020-12-11 | 7.44 | 7.2 | 7.37 | 7.39 | 60900.0 | 7.21 |
| 2020-12-10 | 7.49 | 7.25 | 7.44 | 7.41 | 58100.0 | 7.23 |
| 2020-12-09 | 7.49 | 7.32 | 7.48 | 7.43 | 49000.0 | 7.25 |
| 2020-12-08 | 7.52 | 7.28 | 7.49 | 7.4 | 82200.0 | 7.22 |
| 2020-12-07 | 7.45 | 7.2 | 7.3 | 7.45 | 79400.0 | 7.27 |
| 2020-12-04 | 7.49 | 7.13 | 7.25 | 7.21 | 96000.0 | 7.04 |
| 2020-12-03 | 7.25 | 7.03 | 7.19 | 7.21 | 45000.0 | 7.04 |
| 2020-12-02 | 7.25 | 6.79 | 6.88 | 7.14 | 92600.0 | 6.97 |
| 2020-12-01 | 6.93 | 6.55 | 6.71 | 6.89 | 76100.0 | 6.73 |
| 2020-11-30 | 6.99 | 6.52 | 6.88 | 6.69 | 115700.0 | 6.53 |
| 2020-11-27 | 7.01 | 6.77 | 6.94 | 6.89 | 33900.0 | 6.73 |
| 2020-11-25 | 6.98 | 6.61 | 6.97 | 6.9 | 74500.0 | 6.74 |
| 2020-11-24 | 7.3 | 6.86 | 7.1 | 6.9 | 136200.0 | 6.74 |
| 2020-11-23 | 7.15 | 6.78 | 6.91 | 7.1 | 143700.0 | 6.93 |
| 2020-11-20 | 6.75 | 6.41 | 6.41 | 6.72 | 135300.0 | 6.56 |
| 2020-11-19 | 6.46 | 5.9 | 5.92 | 6.38 | 114400.0 | 6.23 |
| 2020-11-18 | 5.98 | 5.78 | 5.84 | 5.9 | 158300.0 | 5.76 |
| 2020-11-17 | 5.8 | 5.62 | 5.7 | 5.74 | 106000.0 | 5.6 |
| 2020-11-16 | 5.86 | 5.35 | 5.35 | 5.74 | 220700.0 | 5.6 |
| 2020-11-13 | 5.37 | 5.05 | 5.06 | 5.25 | 71500.0 | 5.13 |
| 2020-11-12 | 5.27 | 5.01 | 5.04 | 5.07 | 100600.0 | 4.95 |
| 2020-11-11 | 5.19 | 4.85 | 4.85 | 5.12 | 169800.0 | 5.0 |
| 2020-11-10 | 4.94 | 4.65 | 4.69 | 4.89 | 104900.0 | 4.77 |
| 2020-11-09 | 4.75 | 4.31 | 4.52 | 4.67 | 169800.0 | 4.56 |
| 2020-11-06 | 4.64 | 4.32 | 4.35 | 4.4 | 242100.0 | 4.3 |
| 2020-11-05 | 4.08 | 3.97 | 3.97 | 3.98 | 51600.0 | 3.89 |
| 2020-11-04 | 4.13 | 3.96 | 4.02 | 3.97 | 60300.0 | 3.88 |
| 2020-11-03 | 4.12 | 4.01 | 4.06 | 4.02 | 29600.0 | 3.92 |
| 2020-11-02 | 4.15 | 4.0 | 4.0 | 4.05 | 54800.0 | 3.95 |
| 2020-10-30 | 4.06 | 3.96 | 4.06 | 3.97 | 55500.0 | 3.88 |
| 2020-10-29 | 4.12 | 4.01 | 4.06 | 4.01 | 75100.0 | 3.91 |
| 2020-10-28 | 4.15 | 3.99 | 4.15 | 4.06 | 96900.0 | 3.96 |
| 2020-10-27 | 4.3 | 4.1 | 4.29 | 4.14 | 69000.0 | 4.04 |
| 2020-10-26 | 4.29 | 4.23 | 4.29 | 4.28 | 30000.0 | 4.18 |
| 2020-10-23 | 4.35 | 4.25 | 4.33 | 4.29 | 35800.0 | 4.19 |
| 2020-10-22 | 4.38 | 4.29 | 4.31 | 4.3 | 42500.0 | 4.2 |
| 2020-10-21 | 4.4 | 4.26 | 4.36 | 4.33 | 92800.0 | 4.23 |
| 2020-10-20 | 4.42 | 4.3 | 4.31 | 4.35 | 42800.0 | 4.25 |
| 2020-10-19 | 4.43 | 4.3 | 4.36 | 4.35 | 35700.0 | 4.25 |
| 2020-10-16 | 4.57 | 4.33 | 4.37 | 4.36 | 41600.0 | 4.26 |
| 2020-10-15 | 4.43 | 4.35 | 4.41 | 4.39 | 24700.0 | 4.29 |
| 2020-10-14 | 4.5 | 4.37 | 4.49 | 4.4 | 75000.0 | 4.3 |
| 2020-10-13 | 4.52 | 4.41 | 4.52 | 4.42 | 23200.0 | 4.31 |
| 2020-10-12 | 4.57 | 4.46 | 4.48 | 4.46 | 25300.0 | 4.35 |
| 2020-10-09 | 4.59 | 4.47 | 4.58 | 4.5 | 53600.0 | 4.39 |
| 2020-10-08 | 4.7 | 4.51 | 4.64 | 4.51 | 108200.0 | 4.4 |
| 2020-10-07 | 4.7 | 4.56 | 4.67 | 4.66 | 35400.0 | 4.55 |
| 2020-10-06 | 4.69 | 4.6 | 4.66 | 4.64 | 21700.0 | 4.53 |
| 2020-10-05 | 4.69 | 4.58 | 4.67 | 4.62 | 47900.0 | 4.51 |
| 2020-10-02 | 4.68 | 4.56 | 4.57 | 4.64 | 34400.0 | 4.53 |
| 2020-10-01 | 4.76 | 4.64 | 4.73 | 4.71 | 24100.0 | 4.6 |
| 2020-09-30 | 4.8 | 4.67 | 4.7 | 4.71 | 31500.0 | 4.6 |
| 2020-09-29 | 4.74 | 4.6 | 4.63 | 4.65 | 37800.0 | 4.54 |
| 2020-09-28 | 4.81 | 4.45 | 4.48 | 4.7 | 92300.0 | 4.59 |
| 2020-09-25 | 4.47 | 4.35 | 4.35 | 4.45 | 42900.0 | 4.34 |
| 2020-09-24 | 4.44 | 4.37 | 4.4 | 4.37 | 49200.0 | 4.27 |
| 2020-09-23 | 4.61 | 4.44 | 4.53 | 4.44 | 69400.0 | 4.33 |
| 2020-09-22 | 4.81 | 4.55 | 4.8 | 4.57 | 155700.0 | 4.46 |
| 2020-09-21 | 5.07 | 4.8 | 4.95 | 4.91 | 279700.0 | 4.63 |
| 2020-09-18 | 5.03 | 4.87 | 4.93 | 4.95 | 145300.0 | 4.66 |
| 2020-09-17 | 5.02 | 4.81 | 4.93 | 4.88 | 100100.0 | 4.6 |
| 2020-09-16 | 5.0 | 4.68 | 4.69 | 4.89 | 114300.0 | 4.61 |
| 2020-09-15 | 4.75 | 4.6 | 4.65 | 4.64 | 70000.0 | 4.37 |
| 2020-09-14 | 4.65 | 4.51 | 4.53 | 4.63 | 25400.0 | 4.36 |
| 2020-09-11 | 4.57 | 4.45 | 4.5 | 4.51 | 73100.0 | 4.25 |
| 2020-09-10 | 4.53 | 4.45 | 4.46 | 4.49 | 34600.0 | 4.23 |
| 2020-09-09 | 4.55 | 4.46 | 4.53 | 4.49 | 52900.0 | 4.23 |
| 2020-09-08 | 4.53 | 4.37 | 4.48 | 4.47 | 45000.0 | 4.21 |
| 2020-09-04 | 4.61 | 4.4 | 4.58 | 4.5 | 56900.0 | 4.24 |
| 2020-09-03 | 4.61 | 4.5 | 4.55 | 4.55 | 78200.0 | 4.29 |
| 2020-09-02 | 4.59 | 4.41 | 4.51 | 4.51 | 62600.0 | 4.25 |
| 2020-09-01 | 4.65 | 4.51 | 4.6 | 4.55 | 31800.0 | 4.29 |
| 2020-08-31 | 4.8 | 4.65 | 4.78 | 4.65 | 108700.0 | 4.38 |
| 2020-08-28 | 4.77 | 4.59 | 4.7 | 4.75 | 49600.0 | 4.48 |
| 2020-08-27 | 4.81 | 4.63 | 4.71 | 4.66 | 37400.0 | 4.39 |
| 2020-08-26 | 4.82 | 4.6 | 4.79 | 4.62 | 52300.0 | 4.35 |
| 2020-08-25 | 4.85 | 4.75 | 4.78 | 4.79 | 22300.0 | 4.51 |
| 2020-08-24 | 4.92 | 4.74 | 4.84 | 4.81 | 25700.0 | 4.53 |
| 2020-08-21 | 4.95 | 4.75 | 4.85 | 4.84 | 29500.0 | 4.56 |
| 2020-08-20 | 4.91 | 4.74 | 4.88 | 4.88 | 53800.0 | 4.6 |
| 2020-08-19 | 4.95 | 4.84 | 4.94 | 4.87 | 59900.0 | 4.59 |
| 2020-08-18 | 4.97 | 4.9 | 4.97 | 4.94 | 27700.0 | 4.66 |
| 2020-08-17 | 4.99 | 4.88 | 4.93 | 4.9 | 45900.0 | 4.62 |
| 2020-08-14 | 5.08 | 4.91 | 4.91 | 4.97 | 63100.0 | 4.68 |
| 2020-08-13 | 5.08 | 4.87 | 4.91 | 4.96 | 113000.0 | 4.67 |
| 2020-08-12 | 5.13 | 4.84 | 5.13 | 5.0 | 146700.0 | 4.71 |
| 2020-08-11 | 5.14 | 4.96 | 4.97 | 5.08 | 66900.0 | 4.79 |
| 2020-08-10 | 5.14 | 4.8 | 4.8 | 4.95 | 189800.0 | 4.66 |
| 2020-08-07 | 4.86 | 4.75 | 4.86 | 4.84 | 58200.0 | 4.56 |
| 2020-08-06 | 4.9 | 4.65 | 4.72 | 4.84 | 151400.0 | 4.56 |
| 2020-08-05 | 4.9 | 4.69 | 4.9 | 4.78 | 99500.0 | 4.5 |
| 2020-08-04 | 4.95 | 4.46 | 4.65 | 4.92 | 127000.0 | 4.64 |
| 2020-08-03 | 4.69 | 4.31 | 4.31 | 4.65 | 298500.0 | 4.38 |
| 2020-07-31 | 4.64 | 4.17 | 4.3 | 4.27 | 250600.0 | 4.02 |
| 2020-07-30 | 4.12 | 4.0 | 4.08 | 4.04 | 46400.0 | 3.81 |
| 2020-07-29 | 4.15 | 4.0 | 4.12 | 4.11 | 65400.0 | 3.87 |
| 2020-07-28 | 4.17 | 4.1 | 4.11 | 4.12 | 44800.0 | 3.88 |
| 2020-07-27 | 4.18 | 4.08 | 4.18 | 4.15 | 68500.0 | 3.91 |
| 2020-07-24 | 4.28 | 4.16 | 4.21 | 4.22 | 36100.0 | 3.98 |
| 2020-07-23 | 4.34 | 4.2 | 4.34 | 4.25 | 38900.0 | 4.01 |
| 2020-07-22 | 4.38 | 4.16 | 4.16 | 4.36 | 41400.0 | 4.11 |
| 2020-07-21 | 4.28 | 4.12 | 4.16 | 4.19 | 65200.0 | 3.95 |
| 2020-07-20 | 4.35 | 4.1 | 4.11 | 4.16 | 24000.0 | 3.92 |
| 2020-07-17 | 4.35 | 4.16 | 4.16 | 4.16 | 41500.0 | 3.92 |
| 2020-07-16 | 4.33 | 4.02 | 4.25 | 4.18 | 76600.0 | 3.94 |
| 2020-07-15 | 4.39 | 4.19 | 4.19 | 4.25 | 41700.0 | 4.01 |
| 2020-07-14 | 4.45 | 4.11 | 4.25 | 4.18 | 44300.0 | 3.94 |
| 2020-07-13 | 4.43 | 4.25 | 4.38 | 4.27 | 54100.0 | 4.02 |
| 2020-07-10 | 4.43 | 4.36 | 4.38 | 4.39 | 43300.0 | 4.14 |
| 2020-07-09 | 4.62 | 4.31 | 4.62 | 4.36 | 50400.0 | 4.11 |
| 2020-07-08 | 4.7 | 4.6 | 4.69 | 4.65 | 25500.0 | 4.38 |
| 2020-07-07 | 4.72 | 4.52 | 4.62 | 4.7 | 47700.0 | 4.43 |
| 2020-07-06 | 4.72 | 4.54 | 4.59 | 4.63 | 41900.0 | 4.36 |
| 2020-07-02 | 4.63 | 4.51 | 4.54 | 4.53 | 57700.0 | 4.27 |
| 2020-07-01 | 4.55 | 4.45 | 4.52 | 4.51 | 71500.0 | 4.25 |
| 2020-06-30 | 4.55 | 4.43 | 4.55 | 4.52 | 79000.0 | 4.26 |
| 2020-06-29 | 4.57 | 4.38 | 4.57 | 4.51 | 51800.0 | 4.25 |
| 2020-06-26 | 4.59 | 4.4 | 4.53 | 4.54 | 46000.0 | 4.28 |
| 2020-06-25 | 4.79 | 4.4 | 4.55 | 4.57 | 61700.0 | 4.31 |
| 2020-06-24 | 4.95 | 4.38 | 4.82 | 4.52 | 232500.0 | 4.26 |
| 2020-06-23 | 5.04 | 4.84 | 5.04 | 4.88 | 85100.0 | 4.6 |
| 2020-06-22 | 5.07 | 4.88 | 5.04 | 5.06 | 144300.0 | 4.77 |
| 2020-06-19 | 5.35 | 5.07 | 5.35 | 5.19 | 193300.0 | 4.73 |
| 2020-06-18 | 5.28 | 5.03 | 5.06 | 5.06 | 124600.0 | 4.61 |
| 2020-06-17 | 5.33 | 5.12 | 5.25 | 5.15 | 120600.0 | 4.69 |
| 2020-06-16 | 5.55 | 5.05 | 5.51 | 5.16 | 94200.0 | 4.7 |
| 2020-06-15 | 5.21 | 4.95 | 5.02 | 5.15 | 41500.0 | 4.69 |
| 2020-06-12 | 5.5 | 4.97 | 5.17 | 5.16 | 61100.0 | 4.7 |
| 2020-06-11 | 5.12 | 4.68 | 5.0 | 5.01 | 125100.0 | 4.57 |
| 2020-06-10 | 5.7 | 5.19 | 5.7 | 5.25 | 85300.0 | 4.79 |
| 2020-06-09 | 5.99 | 5.56 | 5.99 | 5.65 | 109800.0 | 5.15 |
| 2020-06-08 | 5.78 | 5.33 | 5.54 | 5.7 | 169600.0 | 5.2 |
| 2020-06-05 | 5.55 | 5.15 | 5.15 | 5.26 | 153900.0 | 4.79 |
| 2020-06-04 | 5.12 | 4.63 | 4.63 | 5.01 | 76100.0 | 4.57 |
| 2020-06-03 | 4.83 | 4.6 | 4.71 | 4.65 | 97300.0 | 4.24 |
| 2020-06-02 | 4.95 | 4.57 | 4.88 | 4.66 | 73800.0 | 4.25 |
| 2020-06-01 | 5.15 | 4.81 | 4.95 | 4.84 | 63500.0 | 4.41 |
| 2020-05-29 | 5.17 | 4.89 | 4.97 | 4.99 | 109300.0 | 4.55 |
| 2020-05-28 | 5.28 | 4.91 | 4.91 | 4.99 | 72900.0 | 4.55 |
| 2020-05-27 | 5.42 | 4.88 | 5.01 | 4.9 | 151400.0 | 4.47 |
| 2020-05-26 | 5.04 | 4.65 | 4.65 | 4.89 | 160900.0 | 4.46 |
| 2020-05-22 | 4.69 | 4.39 | 4.48 | 4.56 | 66900.0 | 4.16 |
| 2020-05-21 | 4.7 | 4.46 | 4.5 | 4.47 | 61800.0 | 4.07 |
| 2020-05-20 | 4.49 | 4.25 | 4.32 | 4.48 | 76900.0 | 4.08 |
| 2020-05-19 | 4.48 | 4.16 | 4.2 | 4.25 | 59000.0 | 3.87 |
| 2020-05-18 | 4.39 | 4.1 | 4.17 | 4.2 | 52400.0 | 3.83 |
| 2020-05-15 | 4.39 | 4.01 | 4.2 | 4.09 | 43400.0 | 3.73 |
| 2020-05-14 | 4.48 | 3.85 | 4.08 | 4.26 | 90400.0 | 3.88 |
| 2020-05-13 | 4.55 | 4.1 | 4.49 | 4.15 | 99100.0 | 3.78 |
| 2020-05-12 | 4.74 | 4.49 | 4.62 | 4.52 | 116900.0 | 4.12 |
| 2020-05-11 | 5.05 | 4.51 | 4.76 | 4.61 | 153700.0 | 4.2 |
| 2020-05-08 | 5.35 | 4.62 | 4.89 | 4.9 | 184900.0 | 4.47 |
| 2020-05-07 | 5.74 | 4.61 | 4.9 | 4.99 | 292000.0 | 4.55 |
| 2020-05-06 | 5.0 | 4.55 | 4.62 | 4.88 | 104900.0 | 4.45 |
| 2020-05-05 | 5.35 | 4.34 | 4.65 | 4.61 | 363000.0 | 4.2 |
| 2020-05-04 | 4.73 | 4.52 | 4.65 | 4.65 | 67800.0 | 4.24 |
| 2020-05-01 | 4.86 | 4.3 | 4.3 | 4.75 | 118100.0 | 4.33 |
| 2020-04-30 | 4.49 | 4.32 | 4.39 | 4.38 | 177100.0 | 3.99 |
| 2020-04-29 | 4.5 | 4.3 | 4.4 | 4.36 | 118400.0 | 3.97 |
| 2020-04-28 | 4.47 | 4.35 | 4.4 | 4.36 | 141100.0 | 3.97 |
| 2020-04-27 | 4.52 | 4.3 | 4.5 | 4.39 | 97600.0 | 4.0 |
| 2020-04-24 | 4.4 | 4.3 | 4.4 | 4.4 | 38100.0 | 4.01 |
| 2020-04-23 | 4.4 | 4.28 | 4.32 | 4.4 | 67200.0 | 4.01 |
| 2020-04-22 | 4.53 | 4.25 | 4.46 | 4.32 | 118800.0 | 3.94 |
| 2020-04-21 | 4.62 | 4.4 | 4.45 | 4.57 | 23300.0 | 4.17 |
| 2020-04-20 | 4.72 | 4.41 | 4.72 | 4.59 | 44300.0 | 4.18 |
| 2020-04-17 | 4.75 | 4.45 | 4.5 | 4.75 | 51700.0 | 4.33 |
| 2020-04-16 | 4.53 | 4.28 | 4.5 | 4.36 | 33800.0 | 3.97 |
| 2020-04-15 | 4.88 | 4.3 | 4.83 | 4.45 | 243300.0 | 4.06 |
| 2020-04-14 | 4.95 | 4.76 | 4.78 | 4.88 | 118500.0 | 4.45 |
| 2020-04-13 | 4.87 | 4.49 | 4.86 | 4.78 | 91500.0 | 4.36 |
| 2020-04-09 | 4.95 | 4.35 | 4.68 | 4.88 | 266300.0 | 4.45 |
| 2020-04-08 | 4.95 | 4.06 | 4.14 | 4.52 | 251700.0 | 4.12 |
| 2020-04-07 | 4.5 | 3.9 | 4.0 | 4.06 | 85500.0 | 3.7 |
| 2020-04-06 | 4.05 | 3.55 | 3.55 | 3.93 | 67300.0 | 3.58 |
| 2020-04-03 | 3.89 | 3.39 | 3.75 | 3.52 | 53400.0 | 3.21 |
| 2020-04-02 | 4.1 | 3.65 | 3.8 | 3.7 | 81800.0 | 3.37 |
| 2020-04-01 | 4.1 | 3.71 | 3.78 | 3.88 | 124300.0 | 3.54 |
| 2020-03-31 | 4.75 | 4.0 | 4.18 | 4.07 | 108200.0 | 3.71 |
| 2020-03-30 | 4.92 | 4.1 | 4.5 | 4.13 | 105500.0 | 3.76 |
| 2020-03-27 | 5.15 | 4.51 | 4.9 | 4.54 | 160000.0 | 4.14 |
| 2020-03-26 | 5.77 | 4.05 | 4.05 | 5.02 | 239100.0 | 4.58 |
| 2020-03-25 | 4.54 | 3.6 | 3.99 | 4.0 | 327200.0 | 3.65 |
| 2020-03-24 | 4.63 | 3.97 | 3.98 | 4.06 | 139600.0 | 3.7 |
| 2020-03-23 | 5.47 | 3.7 | 5.11 | 3.91 | 157700.0 | 3.56 |
| 2020-03-20 | 6.45 | 5.24 | 5.24 | 5.51 | 174100.0 | 4.71 |
| 2020-03-19 | 5.5 | 3.53 | 3.58 | 5.25 | 182800.0 | 4.49 |
| 2020-03-18 | 5.75 | 3.44 | 5.5 | 3.7 | 298500.0 | 3.16 |
| 2020-03-17 | 6.3 | 5.5 | 6.14 | 5.5 | 153000.0 | 4.7 |
| 2020-03-16 | 6.89 | 5.4 | 6.84 | 6.08 | 193600.0 | 5.2 |
| 2020-03-13 | 8.75 | 6.36 | 6.4 | 7.77 | 132200.0 | 6.65 |
| 2020-03-12 | 8.21 | 4.76 | 8.21 | 6.32 | 393300.0 | 5.41 |
| 2020-03-11 | 9.7 | 8.57 | 9.53 | 8.62 | 212600.0 | 7.37 |
| 2020-03-10 | 9.91 | 9.6 | 9.91 | 9.65 | 116900.0 | 8.25 |
| 2020-03-09 | 9.9 | 9.6 | 9.85 | 9.6 | 110000.0 | 8.21 |
| 2020-03-06 | 10.32 | 9.9 | 10.24 | 10.04 | 54400.0 | 8.59 |
| 2020-03-05 | 10.6 | 10.28 | 10.55 | 10.3 | 56800.0 | 8.81 |
| 2020-03-04 | 10.69 | 10.13 | 10.43 | 10.65 | 61700.0 | 9.11 |
| 2020-03-03 | 10.68 | 10.01 | 10.5 | 10.22 | 39300.0 | 8.74 |
| 2020-03-02 | 10.6 | 10.02 | 10.29 | 10.6 | 88900.0 | 9.07 |
| 2020-02-28 | 10.25 | 9.6 | 10.01 | 10.15 | 211200.0 | 8.68 |
| 2020-02-27 | 10.89 | 10.16 | 10.89 | 10.16 | 85200.0 | 8.69 |
| 2020-02-26 | 11.08 | 10.36 | 10.39 | 10.78 | 84500.0 | 9.22 |
| 2020-02-25 | 11.39 | 10.3 | 11.2 | 10.3 | 96400.0 | 8.81 |
| 2020-02-24 | 11.62 | 11.12 | 11.42 | 11.18 | 90000.0 | 9.56 |
| 2020-02-21 | 11.97 | 11.6 | 11.97 | 11.6 | 24800.0 | 9.92 |
| 2020-02-20 | 11.96 | 11.91 | 11.95 | 11.95 | 41800.0 | 10.22 |
| 2020-02-19 | 11.96 | 11.92 | 11.95 | 11.92 | 20300.0 | 10.2 |
| 2020-02-18 | 11.97 | 11.69 | 11.74 | 11.97 | 21800.0 | 10.24 |