| 名前 | Patriot Transportation Holding Inc. Common Stock |
| ティッカー | PATI |
| 国 | United States |
| 上場年 | nan |
| セクター | Transportation |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 10.09 | 9.92 | 9.92 | 10.06 | 5700.0 | 10.06 |
| 2021-02-12 | 9.99 | 9.86 | 9.94 | 9.97 | 6800.0 | 9.97 |
| 2021-02-11 | 9.99 | 9.85 | 9.99 | 9.87 | 5500.0 | 9.87 |
| 2021-02-10 | 9.8 | 9.6 | 9.6 | 9.8 | 8700.0 | 9.8 |
| 2021-02-09 | 9.8 | 9.45 | 9.62 | 9.5 | 8600.0 | 9.5 |
| 2021-02-08 | 9.41 | 9.12 | 9.17 | 9.39 | 14900.0 | 9.39 |
| 2021-02-05 | 9.13 | 8.81 | 8.81 | 8.99 | 17400.0 | 8.99 |
| 2021-02-04 | 9.02 | 8.8 | 8.8 | 8.93 | 8100.0 | 8.93 |
| 2021-02-03 | 9.03 | 8.69 | 9.0 | 8.8 | 12500.0 | 8.8 |
| 2021-02-02 | 9.01 | 8.71 | 8.71 | 8.95 | 17900.0 | 8.95 |
| 2021-02-01 | 8.97 | 8.77 | 8.83 | 8.8 | 9600.0 | 8.8 |
| 2021-01-29 | 8.95 | 8.7 | 8.92 | 8.91 | 12600.0 | 8.91 |
| 2021-01-28 | 9.08 | 8.76 | 8.9 | 8.98 | 7300.0 | 8.98 |
| 2021-01-27 | 9.02 | 8.8 | 8.89 | 8.9 | 11100.0 | 8.9 |
| 2021-01-26 | 9.07 | 8.8 | 8.8 | 8.99 | 18400.0 | 8.99 |
| 2021-01-25 | 8.86 | 8.72 | 8.85 | 8.86 | 13100.0 | 8.86 |
| 2021-01-22 | 8.98 | 8.69 | 8.98 | 8.86 | 14100.0 | 8.86 |
| 2021-01-21 | 9.02 | 8.7 | 8.77 | 8.9 | 26200.0 | 8.9 |
| 2021-01-20 | 8.8 | 8.67 | 8.71 | 8.76 | 32000.0 | 8.76 |
| 2021-01-19 | 8.79 | 8.67 | 8.79 | 8.72 | 16200.0 | 8.72 |
| 2021-01-15 | 8.79 | 8.61 | 8.61 | 8.79 | 10300.0 | 8.79 |
| 2021-01-14 | 8.8 | 8.73 | 8.78 | 8.75 | 20900.0 | 8.75 |
| 2021-01-13 | 8.8 | 8.7 | 8.8 | 8.71 | 15300.0 | 8.71 |
| 2021-01-12 | 8.83 | 8.72 | 8.8 | 8.72 | 15800.0 | 8.72 |
| 2021-01-11 | 8.9 | 8.6 | 8.9 | 8.79 | 28700.0 | 8.79 |
| 2021-01-08 | 8.71 | 8.61 | 8.71 | 8.66 | 22800.0 | 8.66 |
| 2021-01-07 | 8.89 | 8.61 | 8.77 | 8.61 | 20700.0 | 8.61 |
| 2021-01-06 | 8.94 | 8.71 | 8.78 | 8.76 | 19600.0 | 8.76 |
| 2021-01-05 | 8.94 | 8.69 | 8.69 | 8.78 | 31200.0 | 8.78 |
| 2021-01-04 | 8.97 | 8.55 | 8.93 | 8.69 | 44000.0 | 8.69 |
| 2020-12-31 | 8.98 | 8.42 | 8.61 | 8.78 | 134800.0 | 8.78 |
| 2020-12-30 | 11.99 | 11.7 | 11.94 | 11.98 | 92200.0 | 8.98 |
| 2020-12-29 | 11.87 | 11.54 | 11.87 | 11.76 | 58600.0 | 8.82 |
| 2020-12-28 | 11.89 | 11.5 | 11.58 | 11.74 | 59700.0 | 8.8 |
| 2020-12-24 | 11.29 | 11.0 | 11.07 | 11.29 | 33800.0 | 8.46 |
| 2020-12-23 | 11.22 | 10.76 | 11.06 | 11.09 | 59800.0 | 8.31 |
| 2020-12-22 | 11.24 | 10.97 | 11.08 | 11.12 | 22000.0 | 8.34 |
| 2020-12-21 | 11.59 | 11.01 | 11.59 | 11.09 | 33700.0 | 8.31 |
| 2020-12-18 | 11.5 | 10.97 | 11.42 | 11.4 | 68400.0 | 8.55 |
| 2020-12-17 | 11.9 | 11.33 | 11.7 | 11.6 | 36000.0 | 8.7 |
| 2020-12-16 | 11.84 | 11.21 | 11.21 | 11.7 | 70800.0 | 8.77 |
| 2020-12-15 | 12.44 | 11.7 | 12.2 | 12.1 | 83100.0 | 9.07 |
| 2020-12-14 | 12.75 | 11.8 | 12.1 | 12.0 | 99900.0 | 8.99 |
| 2020-12-11 | 13.0 | 11.9 | 13.0 | 12.0 | 62900.0 | 8.99 |
| 2020-12-10 | 12.0 | 11.57 | 11.6 | 11.73 | 16400.0 | 8.79 |
| 2020-12-09 | 12.4 | 11.6 | 12.05 | 11.7 | 40600.0 | 8.77 |
| 2020-12-08 | 12.21 | 11.4 | 11.4 | 11.7 | 18800.0 | 8.77 |
| 2020-12-07 | 12.65 | 11.35 | 11.42 | 11.39 | 133300.0 | 8.54 |
| 2020-12-04 | 10.0 | 9.64 | 9.7 | 9.68 | 11100.0 | 7.26 |
| 2020-12-03 | 10.0 | 9.77 | 9.77 | 9.96 | 7700.0 | 7.47 |
| 2020-12-02 | 10.0 | 9.8 | 10.0 | 10.0 | 4700.0 | 7.5 |
| 2020-12-01 | 10.71 | 9.74 | 10.0 | 10.0 | 12200.0 | 7.5 |
| 2020-11-30 | 10.37 | 9.77 | 9.99 | 10.06 | 3200.0 | 7.54 |
| 2020-11-27 | 9.9 | 9.85 | 9.9 | 9.9 | 3400.0 | 7.42 |
| 2020-11-25 | 9.89 | 9.7 | 9.7 | 9.89 | 900.0 | 7.41 |
| 2020-11-24 | 9.85 | 9.61 | 9.69 | 9.85 | 11900.0 | 7.38 |
| 2020-11-23 | 9.88 | 9.42 | 9.43 | 9.65 | 4400.0 | 7.23 |
| 2020-11-20 | 9.37 | 9.01 | 9.37 | 9.08 | 3400.0 | 6.81 |
| 2020-11-19 | 9.24 | 9.0 | 9.0 | 9.24 | 1300.0 | 6.93 |
| 2020-11-18 | 9.27 | 8.84 | 8.98 | 9.0 | 12100.0 | 6.75 |
| 2020-11-17 | 9.32 | 8.84 | 8.84 | 8.97 | 5300.0 | 6.72 |
| 2020-11-16 | 9.39 | 8.8 | 8.8 | 8.95 | 3100.0 | 6.71 |
| 2020-11-13 | 9.14 | 8.67 | 8.67 | 9.03 | 7100.0 | 6.77 |
| 2020-11-12 | 8.82 | 8.65 | 8.81 | 8.67 | 6300.0 | 6.5 |
| 2020-11-11 | 8.77 | 8.72 | 8.72 | 8.72 | 700.0 | 6.54 |
| 2020-11-10 | 9.65 | 9.43 | 9.43 | 9.64 | 1300.0 | 7.23 |
| 2020-11-09 | 9.81 | 9.19 | 9.19 | 9.4 | 3000.0 | 7.05 |
| 2020-11-06 | 9.41 | 9.41 | 9.41 | 9.41 | 0.0 | 7.06 |
| 2020-11-05 | 9.41 | 9.41 | 9.41 | 9.41 | 600.0 | 7.06 |
| 2020-11-04 | 9.55 | 9.55 | 9.55 | 9.55 | 300.0 | 7.16 |
| 2020-11-03 | 9.5 | 8.1 | 9.5 | 9.5 | 9400.0 | 7.12 |
| 2020-11-02 | 9.85 | 9.48 | 9.85 | 9.48 | 900.0 | 7.11 |
| 2020-10-30 | 9.32 | 9.32 | 9.32 | 9.32 | 0.0 | 6.99 |
| 2020-10-29 | 9.32 | 9.32 | 9.32 | 9.32 | 0.0 | 6.99 |
| 2020-10-28 | 9.32 | 9.32 | 9.32 | 9.32 | 300.0 | 6.99 |
| 2020-10-27 | 9.29 | 9.2 | 9.29 | 9.2 | 3700.0 | 6.9 |
| 2020-10-26 | 9.25 | 9.15 | 9.25 | 9.15 | 900.0 | 6.86 |
| 2020-10-23 | 10.11 | 9.2 | 10.11 | 9.2 | 900.0 | 6.9 |
| 2020-10-22 | 10.46 | 9.81 | 10.46 | 9.91 | 1500.0 | 7.43 |
| 2020-10-21 | 10.64 | 8.88 | 8.88 | 10.64 | 5200.0 | 7.98 |
| 2020-10-20 | 8.98 | 8.8 | 8.98 | 8.8 | 400.0 | 6.6 |
| 2020-10-19 | 9.06 | 8.8 | 8.93 | 8.8 | 6400.0 | 6.6 |
| 2020-10-16 | 8.82 | 8.65 | 8.82 | 8.73 | 2200.0 | 6.54 |
| 2020-10-15 | 8.95 | 8.95 | 8.95 | 8.95 | 0.0 | 6.71 |
| 2020-10-14 | 8.95 | 8.88 | 8.95 | 8.95 | 1100.0 | 6.71 |
| 2020-10-13 | 8.88 | 8.88 | 8.88 | 8.88 | 200.0 | 6.65 |
| 2020-10-12 | 8.95 | 8.8 | 8.8 | 8.91 | 2300.0 | 6.68 |
| 2020-10-09 | 8.79 | 8.79 | 8.79 | 8.79 | 400.0 | 6.59 |
| 2020-10-08 | 8.79 | 8.75 | 8.75 | 8.79 | 600.0 | 6.59 |
| 2020-10-07 | 8.75 | 8.75 | 8.75 | 8.75 | 500.0 | 6.56 |
| 2020-10-06 | 8.65 | 8.56 | 8.56 | 8.65 | 700.0 | 6.48 |
| 2020-10-05 | 8.82 | 8.6 | 8.82 | 8.6 | 700.0 | 6.45 |
| 2020-10-02 | 8.85 | 8.63 | 8.77 | 8.75 | 1100.0 | 6.56 |
| 2020-10-01 | 8.84 | 8.68 | 8.84 | 8.74 | 1100.0 | 6.55 |
| 2020-09-30 | 9.0 | 8.95 | 9.0 | 8.95 | 1600.0 | 6.71 |
| 2020-09-29 | 9.03 | 9.03 | 9.03 | 9.03 | 0.0 | 6.77 |
| 2020-09-28 | 9.03 | 9.03 | 9.03 | 9.03 | 100.0 | 6.77 |
| 2020-09-25 | 9.28 | 8.89 | 8.89 | 9.11 | 4900.0 | 6.83 |
| 2020-09-24 | 8.9 | 8.9 | 8.9 | 8.9 | 500.0 | 6.67 |
| 2020-09-23 | 8.55 | 8.55 | 8.55 | 8.55 | 200.0 | 6.41 |
| 2020-09-22 | 8.59 | 8.52 | 8.52 | 8.54 | 2300.0 | 6.4 |
| 2020-09-21 | 8.7 | 8.52 | 8.62 | 8.54 | 7800.0 | 6.4 |
| 2020-09-18 | 8.86 | 8.62 | 8.62 | 8.86 | 2900.0 | 6.64 |
| 2020-09-17 | 8.86 | 8.52 | 8.52 | 8.75 | 700.0 | 6.56 |
| 2020-09-16 | 8.79 | 8.55 | 8.55 | 8.55 | 3100.0 | 6.41 |
| 2020-09-15 | 8.8 | 8.53 | 8.53 | 8.8 | 2400.0 | 6.6 |
| 2020-09-14 | 8.7 | 8.6 | 8.7 | 8.61 | 900.0 | 6.45 |
| 2020-09-11 | 8.53 | 8.52 | 8.52 | 8.53 | 1100.0 | 6.39 |
| 2020-09-10 | 8.69 | 8.52 | 8.55 | 8.69 | 1400.0 | 6.51 |
| 2020-09-09 | 8.53 | 8.52 | 8.53 | 8.52 | 1200.0 | 6.39 |
| 2020-09-08 | 8.65 | 8.51 | 8.63 | 8.65 | 1200.0 | 6.48 |
| 2020-09-04 | 8.71 | 8.71 | 8.71 | 8.71 | 200.0 | 6.53 |
| 2020-09-03 | 8.6 | 8.6 | 8.6 | 8.6 | 1600.0 | 6.45 |
| 2020-09-02 | 9.0 | 8.51 | 9.0 | 8.55 | 1900.0 | 6.41 |
| 2020-09-01 | 9.0 | 8.55 | 8.9 | 9.0 | 11200.0 | 6.75 |
| 2020-08-31 | 8.55 | 8.55 | 8.55 | 8.55 | 0.0 | 6.41 |
| 2020-08-28 | 9.34 | 8.47 | 8.49 | 8.55 | 6400.0 | 6.41 |
| 2020-08-27 | 8.91 | 8.5 | 8.91 | 8.5 | 20000.0 | 6.37 |
| 2020-08-26 | 8.94 | 8.83 | 8.94 | 8.88 | 1700.0 | 6.65 |
| 2020-08-25 | 9.45 | 9.45 | 9.45 | 9.45 | 0.0 | 7.08 |
| 2020-08-24 | 9.45 | 9.45 | 9.45 | 9.45 | 1300.0 | 7.08 |
| 2020-08-21 | 9.11 | 9.0 | 9.05 | 9.0 | 4900.0 | 6.75 |
| 2020-08-20 | 9.24 | 9.16 | 9.24 | 9.16 | 300.0 | 6.87 |
| 2020-08-19 | 9.25 | 9.12 | 9.25 | 9.12 | 2300.0 | 6.84 |
| 2020-08-18 | 9.35 | 9.35 | 9.35 | 9.35 | 200.0 | 7.01 |
| 2020-08-17 | 9.4 | 9.35 | 9.35 | 9.35 | 1200.0 | 7.01 |
| 2020-08-14 | 9.45 | 9.35 | 9.35 | 9.41 | 2300.0 | 7.05 |
| 2020-08-13 | 9.4 | 9.33 | 9.33 | 9.4 | 1200.0 | 7.04 |
| 2020-08-12 | 9.48 | 9.23 | 9.48 | 9.23 | 1300.0 | 6.92 |
| 2020-08-11 | 9.45 | 9.2 | 9.44 | 9.3 | 7000.0 | 6.97 |
| 2020-08-10 | 9.34 | 9.1 | 9.17 | 9.34 | 3100.0 | 7.0 |
| 2020-08-07 | 9.5 | 9.29 | 9.48 | 9.29 | 8700.0 | 6.96 |
| 2020-08-06 | 9.28 | 9.05 | 9.05 | 9.28 | 1500.0 | 6.96 |
| 2020-08-05 | 9.45 | 8.84 | 9.2 | 8.95 | 3000.0 | 6.71 |
| 2020-08-04 | 8.93 | 8.85 | 8.85 | 8.86 | 1700.0 | 6.64 |
| 2020-08-03 | 8.95 | 8.85 | 8.89 | 8.85 | 4800.0 | 6.63 |
| 2020-07-31 | 9.15 | 9.01 | 9.09 | 9.01 | 1900.0 | 6.75 |
| 2020-07-30 | 9.6 | 9.1 | 9.5 | 9.2 | 2800.0 | 6.9 |
| 2020-07-29 | 9.5 | 8.41 | 8.41 | 9.03 | 30700.0 | 6.77 |
| 2020-07-28 | 8.48 | 8.3 | 8.3 | 8.42 | 1100.0 | 6.31 |
| 2020-07-27 | 8.45 | 8.45 | 8.45 | 8.45 | 700.0 | 6.34 |
| 2020-07-24 | 8.55 | 8.48 | 8.55 | 8.48 | 1000.0 | 6.36 |
| 2020-07-23 | 8.5 | 8.4 | 8.5 | 8.46 | 5000.0 | 6.34 |
| 2020-07-22 | 8.43 | 8.35 | 8.43 | 8.4 | 1600.0 | 6.3 |
| 2020-07-21 | 8.5 | 8.5 | 8.5 | 8.5 | 400.0 | 6.37 |
| 2020-07-20 | 8.44 | 8.26 | 8.43 | 8.26 | 4300.0 | 6.19 |
| 2020-07-17 | 8.34 | 8.25 | 8.34 | 8.25 | 1200.0 | 6.18 |
| 2020-07-16 | 8.36 | 8.26 | 8.28 | 8.26 | 900.0 | 6.19 |
| 2020-07-15 | 8.52 | 8.28 | 8.52 | 8.28 | 1100.0 | 6.21 |
| 2020-07-14 | 8.35 | 8.25 | 8.34 | 8.31 | 7800.0 | 6.23 |
| 2020-07-13 | 8.45 | 8.25 | 8.35 | 8.45 | 2900.0 | 6.33 |
| 2020-07-10 | 8.52 | 8.35 | 8.51 | 8.35 | 2200.0 | 6.26 |
| 2020-07-09 | 8.42 | 8.35 | 8.42 | 8.35 | 2400.0 | 6.26 |
| 2020-07-08 | 8.42 | 8.42 | 8.42 | 8.42 | 0.0 | 6.31 |
| 2020-07-07 | 8.7 | 8.41 | 8.7 | 8.42 | 1400.0 | 6.31 |
| 2020-07-06 | 8.82 | 8.53 | 8.66 | 8.79 | 1000.0 | 6.59 |
| 2020-07-02 | 8.51 | 8.45 | 8.5 | 8.51 | 800.0 | 6.38 |
| 2020-07-01 | 8.68 | 8.33 | 8.33 | 8.5 | 1500.0 | 6.37 |
| 2020-06-30 | 8.33 | 8.33 | 8.33 | 8.33 | 0.0 | 6.24 |
| 2020-06-29 | 8.7 | 8.32 | 8.59 | 8.33 | 3600.0 | 6.24 |
| 2020-06-26 | 8.37 | 8.37 | 8.37 | 8.37 | 700.0 | 6.27 |
| 2020-06-25 | 8.7 | 8.7 | 8.7 | 8.7 | 800.0 | 6.52 |
| 2020-06-24 | 8.63 | 8.31 | 8.5 | 8.31 | 3600.0 | 6.23 |
| 2020-06-23 | 8.6 | 8.34 | 8.6 | 8.45 | 1700.0 | 6.33 |
| 2020-06-22 | 8.7 | 8.6 | 8.69 | 8.6 | 1000.0 | 6.45 |
| 2020-06-19 | 8.82 | 8.62 | 8.82 | 8.7 | 1400.0 | 6.52 |
| 2020-06-18 | 8.75 | 8.62 | 8.7 | 8.75 | 2100.0 | 6.56 |
| 2020-06-17 | 8.82 | 8.7 | 8.75 | 8.7 | 3000.0 | 6.52 |
| 2020-06-16 | 8.93 | 8.64 | 8.82 | 8.64 | 2000.0 | 6.48 |
| 2020-06-15 | 8.9 | 8.5 | 8.5 | 8.9 | 3800.0 | 6.67 |
| 2020-06-12 | 8.75 | 8.58 | 8.6 | 8.75 | 5000.0 | 6.56 |
| 2020-06-11 | 8.72 | 8.6 | 8.72 | 8.6 | 3000.0 | 6.45 |
| 2020-06-10 | 8.74 | 8.51 | 8.72 | 8.51 | 10800.0 | 6.38 |
| 2020-06-09 | 8.89 | 8.72 | 8.89 | 8.75 | 9700.0 | 6.56 |
| 2020-06-08 | 8.9 | 8.7 | 8.7 | 8.7 | 11600.0 | 6.52 |
| 2020-06-05 | 8.9 | 8.45 | 8.7 | 8.74 | 22300.0 | 6.55 |
| 2020-06-04 | 8.62 | 8.53 | 8.6 | 8.62 | 6900.0 | 6.46 |
| 2020-06-03 | 8.7 | 8.39 | 8.4 | 8.55 | 5900.0 | 6.41 |
| 2020-06-02 | 8.41 | 8.3 | 8.41 | 8.34 | 4300.0 | 6.25 |
| 2020-06-01 | 8.41 | 8.38 | 8.4 | 8.38 | 1700.0 | 6.28 |
| 2020-05-29 | 8.41 | 8.4 | 8.41 | 8.4 | 700.0 | 6.3 |
| 2020-05-28 | 8.63 | 8.4 | 8.4 | 8.4 | 10900.0 | 6.3 |
| 2020-05-27 | 8.55 | 8.06 | 8.55 | 8.2 | 23600.0 | 6.15 |
| 2020-05-26 | 8.74 | 8.46 | 8.46 | 8.55 | 4000.0 | 6.41 |
| 2020-05-22 | 8.73 | 8.47 | 8.47 | 8.73 | 1300.0 | 6.54 |
| 2020-05-21 | 8.53 | 8.53 | 8.53 | 8.53 | 600.0 | 6.39 |
| 2020-05-20 | 8.8 | 8.5 | 8.6 | 8.8 | 3400.0 | 6.6 |
| 2020-05-19 | 8.9 | 8.45 | 8.87 | 8.45 | 5900.0 | 6.34 |
| 2020-05-18 | 8.6 | 8.55 | 8.6 | 8.55 | 600.0 | 6.41 |
| 2020-05-15 | 8.81 | 8.45 | 8.81 | 8.46 | 4900.0 | 6.34 |
| 2020-05-14 | 8.66 | 8.66 | 8.66 | 8.66 | 0.0 | 6.49 |
| 2020-05-13 | 8.66 | 8.66 | 8.66 | 8.66 | 200.0 | 6.49 |
| 2020-05-12 | 8.62 | 8.62 | 8.62 | 8.62 | 300.0 | 6.46 |
| 2020-05-11 | 8.84 | 8.62 | 8.65 | 8.62 | 2300.0 | 6.46 |
| 2020-05-08 | 8.9 | 8.5 | 8.5 | 8.84 | 6900.0 | 6.63 |
| 2020-05-07 | 8.74 | 8.45 | 8.45 | 8.74 | 4200.0 | 6.55 |
| 2020-05-06 | 8.8 | 8.57 | 8.8 | 8.74 | 4900.0 | 6.55 |
| 2020-05-05 | 8.85 | 8.71 | 8.81 | 8.75 | 2300.0 | 6.56 |
| 2020-05-04 | 8.84 | 8.73 | 8.75 | 8.77 | 1000.0 | 6.57 |
| 2020-05-01 | 8.94 | 8.94 | 8.94 | 8.94 | 0.0 | 6.7 |
| 2020-04-30 | 9.38 | 8.94 | 9.38 | 8.94 | 2700.0 | 6.7 |
| 2020-04-29 | 8.98 | 8.85 | 8.85 | 8.95 | 3700.0 | 6.71 |
| 2020-04-28 | 9.12 | 8.98 | 9.12 | 8.98 | 600.0 | 6.73 |
| 2020-04-27 | 9.46 | 8.72 | 9.14 | 8.72 | 2500.0 | 6.54 |
| 2020-04-24 | 9.32 | 8.3 | 9.32 | 9.01 | 24000.0 | 6.75 |
| 2020-04-23 | 9.71 | 9.71 | 9.71 | 9.71 | 0.0 | 7.28 |
| 2020-04-22 | 9.71 | 9.3 | 9.62 | 9.71 | 1800.0 | 7.28 |
| 2020-04-21 | 9.64 | 9.54 | 9.64 | 9.54 | 600.0 | 7.15 |
| 2020-04-20 | 9.97 | 9.38 | 9.97 | 9.38 | 2200.0 | 7.03 |
| 2020-04-17 | 9.99 | 9.36 | 9.99 | 9.36 | 3000.0 | 7.02 |
| 2020-04-16 | 9.4 | 9.4 | 9.4 | 9.4 | 200.0 | 7.05 |
| 2020-04-15 | 9.87 | 9.87 | 9.87 | 9.87 | 0.0 | 7.4 |
| 2020-04-14 | 9.98 | 9.43 | 9.43 | 9.87 | 3500.0 | 7.4 |
| 2020-04-13 | 10.33 | 10.0 | 10.33 | 10.0 | 900.0 | 7.5 |
| 2020-04-09 | 10.5 | 9.54 | 9.56 | 10.5 | 5100.0 | 7.87 |
| 2020-04-08 | 9.81 | 9.34 | 9.41 | 9.81 | 7600.0 | 7.35 |
| 2020-04-07 | 10.18 | 9.94 | 10.18 | 9.96 | 3200.0 | 7.47 |
| 2020-04-06 | 10.0 | 9.37 | 9.96 | 9.37 | 2900.0 | 7.02 |
| 2020-04-03 | 10.82 | 9.33 | 10.82 | 9.34 | 4100.0 | 7.0 |
| 2020-04-02 | 10.25 | 9.31 | 9.31 | 10.25 | 2300.0 | 7.68 |
| 2020-04-01 | 9.25 | 9.25 | 9.25 | 9.25 | 0.0 | 6.93 |
| 2020-03-31 | 9.25 | 9.25 | 9.25 | 9.25 | 600.0 | 6.93 |
| 2020-03-30 | 10.03 | 9.51 | 10.0 | 10.03 | 900.0 | 7.52 |
| 2020-03-27 | 9.51 | 9.51 | 9.51 | 9.51 | 100.0 | 7.13 |
| 2020-03-26 | 9.98 | 9.66 | 9.66 | 9.88 | 2000.0 | 7.41 |
| 2020-03-25 | 10.5 | 9.64 | 10.5 | 10.01 | 3200.0 | 7.5 |
| 2020-03-24 | 10.98 | 10.06 | 10.98 | 10.06 | 1300.0 | 7.54 |
| 2020-03-23 | 10.08 | 8.31 | 8.41 | 10.0 | 15500.0 | 7.5 |
| 2020-03-20 | 9.82 | 8.36 | 8.38 | 8.61 | 6100.0 | 6.45 |
| 2020-03-19 | 9.42 | 8.99 | 9.42 | 9.27 | 6100.0 | 6.95 |
| 2020-03-18 | 10.35 | 9.3 | 10.2 | 9.3 | 4700.0 | 6.97 |
| 2020-03-17 | 11.22 | 10.05 | 10.05 | 10.38 | 2700.0 | 7.78 |
| 2020-03-16 | 14.63 | 10.0 | 10.0 | 10.01 | 4800.0 | 7.5 |
| 2020-03-13 | 12.32 | 11.48 | 11.97 | 11.48 | 8400.0 | 8.61 |
| 2020-03-12 | 11.98 | 11.21 | 11.21 | 11.68 | 6800.0 | 8.76 |
| 2020-03-11 | 12.47 | 11.42 | 11.56 | 12.01 | 3500.0 | 9.0 |
| 2020-03-10 | 12.31 | 11.2 | 11.2 | 11.62 | 19400.0 | 8.71 |
| 2020-03-09 | 11.85 | 11.3 | 11.55 | 11.3 | 7800.0 | 8.47 |
| 2020-03-06 | 12.07 | 11.15 | 11.15 | 11.62 | 8700.0 | 8.71 |
| 2020-03-05 | 12.27 | 11.56 | 12.25 | 11.65 | 3700.0 | 8.73 |
| 2020-03-04 | 12.07 | 12.07 | 12.07 | 12.07 | 0.0 | 9.04 |
| 2020-03-03 | 12.12 | 11.72 | 11.87 | 12.07 | 3800.0 | 9.04 |
| 2020-03-02 | 12.89 | 11.8 | 12.2 | 11.88 | 8800.0 | 8.9 |
| 2020-02-28 | 13.06 | 12.2 | 12.45 | 12.2 | 12700.0 | 9.14 |
| 2020-02-27 | 12.41 | 12.25 | 12.25 | 12.25 | 2200.0 | 9.18 |
| 2020-02-26 | 12.35 | 12.28 | 12.28 | 12.35 | 600.0 | 9.26 |
| 2020-02-25 | 12.95 | 12.26 | 12.95 | 12.38 | 2600.0 | 9.28 |
| 2020-02-24 | 12.5 | 12.25 | 12.25 | 12.5 | 5200.0 | 9.37 |
| 2020-02-21 | 12.8 | 12.26 | 12.54 | 12.26 | 1200.0 | 9.19 |
| 2020-02-20 | 12.53 | 12.05 | 12.53 | 12.5 | 15500.0 | 9.37 |
| 2020-02-19 | 12.52 | 12.26 | 12.26 | 12.3 | 800.0 | 9.22 |
| 2020-02-18 | 12.56 | 12.3 | 12.41 | 12.32 | 2600.0 | 9.24 |