| 名前 | PRGX Global Inc. Common Stock |
| ティッカー | PRGX |
| 国 | United States |
| 上場年 | 1996.0 |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 7.6 | 7.56 | 7.58 | 7.6 | 175300.0 | 7.6 |
| 2021-02-12 | 7.58 | 7.54 | 7.56 | 7.58 | 177000.0 | 7.58 |
| 2021-02-11 | 7.58 | 7.51 | 7.55 | 7.57 | 157800.0 | 7.57 |
| 2021-02-10 | 7.59 | 7.48 | 7.59 | 7.55 | 204400.0 | 7.55 |
| 2021-02-09 | 7.6 | 7.46 | 7.5 | 7.6 | 434900.0 | 7.6 |
| 2021-02-08 | 7.6 | 7.46 | 7.54 | 7.49 | 284600.0 | 7.49 |
| 2021-02-05 | 7.57 | 7.39 | 7.56 | 7.54 | 225600.0 | 7.54 |
| 2021-02-04 | 7.58 | 7.53 | 7.57 | 7.56 | 237200.0 | 7.56 |
| 2021-02-03 | 7.63 | 7.52 | 7.6 | 7.55 | 278900.0 | 7.55 |
| 2021-02-02 | 7.62 | 7.55 | 7.61 | 7.6 | 187100.0 | 7.6 |
| 2021-02-01 | 7.62 | 7.5 | 7.57 | 7.56 | 164200.0 | 7.56 |
| 2021-01-29 | 7.62 | 7.46 | 7.62 | 7.52 | 183300.0 | 7.52 |
| 2021-01-28 | 7.62 | 7.6 | 7.62 | 7.61 | 89400.0 | 7.61 |
| 2021-01-27 | 7.63 | 7.6 | 7.62 | 7.61 | 259200.0 | 7.61 |
| 2021-01-26 | 7.64 | 7.62 | 7.64 | 7.63 | 178800.0 | 7.63 |
| 2021-01-25 | 7.66 | 7.62 | 7.64 | 7.63 | 273900.0 | 7.63 |
| 2021-01-22 | 7.63 | 7.62 | 7.62 | 7.63 | 151500.0 | 7.63 |
| 2021-01-21 | 7.66 | 7.62 | 7.63 | 7.63 | 323000.0 | 7.63 |
| 2021-01-20 | 7.64 | 7.62 | 7.63 | 7.62 | 260200.0 | 7.62 |
| 2021-01-19 | 7.65 | 7.61 | 7.63 | 7.63 | 191500.0 | 7.63 |
| 2021-01-15 | 7.63 | 7.6 | 7.61 | 7.62 | 137100.0 | 7.62 |
| 2021-01-14 | 7.64 | 7.61 | 7.62 | 7.62 | 159800.0 | 7.62 |
| 2021-01-13 | 7.63 | 7.61 | 7.62 | 7.61 | 150300.0 | 7.61 |
| 2021-01-12 | 7.65 | 7.61 | 7.61 | 7.62 | 320900.0 | 7.62 |
| 2021-01-11 | 7.65 | 7.6 | 7.61 | 7.61 | 1683600.0 | 7.61 |
| 2021-01-08 | 7.65 | 7.6 | 7.6 | 7.61 | 907900.0 | 7.61 |
| 2021-01-07 | 7.63 | 7.59 | 7.62 | 7.61 | 767100.0 | 7.61 |
| 2021-01-06 | 7.64 | 7.61 | 7.62 | 7.61 | 495900.0 | 7.61 |
| 2021-01-05 | 7.64 | 7.62 | 7.62 | 7.62 | 623400.0 | 7.62 |
| 2021-01-04 | 7.69 | 7.62 | 7.63 | 7.63 | 609100.0 | 7.63 |
| 2020-12-31 | 7.89 | 7.62 | 7.66 | 7.63 | 141800.0 | 7.63 |
| 2020-12-30 | 7.66 | 7.62 | 7.62 | 7.62 | 269100.0 | 7.62 |
| 2020-12-29 | 7.68 | 7.62 | 7.62 | 7.64 | 794000.0 | 7.64 |
| 2020-12-28 | 7.71 | 7.6 | 7.61 | 7.68 | 1316900.0 | 7.68 |
| 2020-12-24 | 7.8 | 7.57 | 7.6 | 7.7 | 1476200.0 | 7.7 |
| 2020-12-23 | 7.65 | 7.1 | 7.1 | 7.36 | 67600.0 | 7.36 |
| 2020-12-22 | 7.1 | 6.7 | 6.7 | 7.08 | 20700.0 | 7.08 |
| 2020-12-21 | 6.84 | 6.62 | 6.84 | 6.74 | 50100.0 | 6.74 |
| 2020-12-18 | 7.15 | 6.57 | 7.15 | 6.67 | 70500.0 | 6.67 |
| 2020-12-17 | 7.22 | 7.06 | 7.06 | 7.09 | 19100.0 | 7.09 |
| 2020-12-16 | 7.23 | 7.07 | 7.22 | 7.07 | 16400.0 | 7.07 |
| 2020-12-15 | 7.27 | 7.0 | 7.07 | 7.2 | 30800.0 | 7.2 |
| 2020-12-14 | 7.27 | 6.98 | 7.02 | 7.1 | 45400.0 | 7.1 |
| 2020-12-11 | 7.11 | 6.9 | 7.1 | 7.02 | 54800.0 | 7.02 |
| 2020-12-10 | 7.1 | 6.85 | 6.85 | 7.0 | 30800.0 | 7.0 |
| 2020-12-09 | 6.84 | 6.7 | 6.7 | 6.75 | 43800.0 | 6.75 |
| 2020-12-08 | 7.04 | 6.68 | 6.99 | 6.71 | 85800.0 | 6.71 |
| 2020-12-07 | 6.96 | 6.61 | 6.61 | 6.95 | 51500.0 | 6.95 |
| 2020-12-04 | 6.61 | 6.3 | 6.47 | 6.61 | 55300.0 | 6.61 |
| 2020-12-03 | 6.85 | 6.38 | 6.66 | 6.48 | 63500.0 | 6.48 |
| 2020-12-02 | 6.85 | 6.4 | 6.76 | 6.71 | 14700.0 | 6.71 |
| 2020-12-01 | 6.78 | 6.52 | 6.63 | 6.66 | 37300.0 | 6.66 |
| 2020-11-30 | 6.88 | 6.52 | 6.79 | 6.66 | 25000.0 | 6.66 |
| 2020-11-27 | 6.85 | 6.48 | 6.81 | 6.83 | 16300.0 | 6.83 |
| 2020-11-25 | 6.85 | 6.66 | 6.82 | 6.7 | 70100.0 | 6.7 |
| 2020-11-24 | 7.13 | 6.73 | 6.73 | 6.8 | 70900.0 | 6.8 |
| 2020-11-23 | 7.0 | 6.22 | 6.22 | 6.79 | 129900.0 | 6.79 |
| 2020-11-20 | 6.3 | 6.13 | 6.3 | 6.2 | 30300.0 | 6.2 |
| 2020-11-19 | 6.55 | 6.21 | 6.48 | 6.3 | 32500.0 | 6.3 |
| 2020-11-18 | 6.5 | 6.32 | 6.35 | 6.46 | 24600.0 | 6.46 |
| 2020-11-17 | 6.52 | 6.19 | 6.19 | 6.42 | 53100.0 | 6.42 |
| 2020-11-16 | 6.75 | 6.25 | 6.43 | 6.28 | 90700.0 | 6.28 |
| 2020-11-13 | 6.36 | 6.02 | 6.02 | 6.3 | 39400.0 | 6.3 |
| 2020-11-12 | 6.1 | 5.98 | 5.98 | 6.09 | 33200.0 | 6.09 |
| 2020-11-11 | 6.1 | 5.82 | 5.98 | 6.0 | 32600.0 | 6.0 |
| 2020-11-10 | 6.07 | 5.85 | 5.95 | 5.93 | 23900.0 | 5.93 |
| 2020-11-09 | 6.4 | 5.88 | 6.26 | 5.98 | 71500.0 | 5.98 |
| 2020-11-06 | 6.18 | 5.93 | 6.15 | 6.01 | 107600.0 | 6.01 |
| 2020-11-05 | 6.15 | 5.6 | 5.67 | 5.86 | 99500.0 | 5.86 |
| 2020-11-04 | 5.86 | 5.51 | 5.86 | 5.6 | 47600.0 | 5.6 |
| 2020-11-03 | 6.11 | 5.76 | 5.87 | 5.76 | 137300.0 | 5.76 |
| 2020-11-02 | 5.89 | 5.68 | 5.68 | 5.86 | 91200.0 | 5.86 |
| 2020-10-30 | 5.99 | 5.4 | 5.89 | 5.44 | 109600.0 | 5.44 |
| 2020-10-29 | 5.84 | 5.43 | 5.68 | 5.74 | 214600.0 | 5.74 |
| 2020-10-28 | 5.84 | 5.27 | 5.5 | 5.36 | 80400.0 | 5.36 |
| 2020-10-27 | 5.1 | 5.04 | 5.04 | 5.07 | 40500.0 | 5.07 |
| 2020-10-26 | 5.12 | 5.0 | 5.09 | 5.07 | 26100.0 | 5.07 |
| 2020-10-23 | 5.23 | 4.95 | 5.18 | 5.01 | 6500.0 | 5.01 |
| 2020-10-22 | 5.39 | 4.95 | 5.05 | 5.25 | 23500.0 | 5.25 |
| 2020-10-21 | 5.05 | 4.89 | 4.9 | 4.95 | 15600.0 | 4.95 |
| 2020-10-20 | 4.92 | 4.75 | 4.77 | 4.8 | 9500.0 | 4.8 |
| 2020-10-19 | 4.84 | 4.68 | 4.68 | 4.77 | 17800.0 | 4.77 |
| 2020-10-16 | 4.87 | 4.66 | 4.77 | 4.75 | 11200.0 | 4.75 |
| 2020-10-15 | 4.89 | 4.5 | 4.85 | 4.73 | 50500.0 | 4.73 |
| 2020-10-14 | 4.95 | 4.81 | 4.9 | 4.9 | 43700.0 | 4.9 |
| 2020-10-13 | 4.99 | 4.6 | 4.63 | 4.9 | 38500.0 | 4.9 |
| 2020-10-12 | 5.0 | 4.62 | 4.87 | 4.72 | 42600.0 | 4.72 |
| 2020-10-09 | 5.1 | 4.75 | 4.94 | 4.81 | 62800.0 | 4.81 |
| 2020-10-08 | 4.98 | 4.75 | 4.89 | 4.95 | 56500.0 | 4.95 |
| 2020-10-07 | 5.03 | 4.85 | 5.02 | 4.85 | 9200.0 | 4.85 |
| 2020-10-06 | 5.0 | 4.65 | 4.72 | 4.91 | 62400.0 | 4.91 |
| 2020-10-05 | 5.09 | 4.7 | 4.81 | 4.86 | 91200.0 | 4.86 |
| 2020-10-02 | 5.2 | 4.31 | 5.03 | 4.8 | 184600.0 | 4.8 |
| 2020-10-01 | 5.03 | 4.82 | 4.82 | 5.0 | 8400.0 | 5.0 |
| 2020-09-30 | 4.85 | 4.75 | 4.78 | 4.76 | 5800.0 | 4.76 |
| 2020-09-29 | 4.89 | 4.71 | 4.89 | 4.8 | 5600.0 | 4.8 |
| 2020-09-28 | 4.93 | 4.73 | 4.73 | 4.87 | 7700.0 | 4.87 |
| 2020-09-25 | 4.9 | 4.6 | 4.67 | 4.75 | 7800.0 | 4.75 |
| 2020-09-24 | 4.83 | 4.6 | 4.71 | 4.75 | 28000.0 | 4.75 |
| 2020-09-23 | 5.0 | 4.72 | 4.72 | 4.88 | 16800.0 | 4.88 |
| 2020-09-22 | 4.97 | 4.74 | 4.9 | 4.97 | 13900.0 | 4.97 |
| 2020-09-21 | 4.87 | 4.55 | 4.8 | 4.84 | 17900.0 | 4.84 |
| 2020-09-18 | 5.11 | 4.8 | 5.1 | 5.07 | 50700.0 | 5.07 |
| 2020-09-17 | 5.03 | 4.81 | 4.81 | 5.03 | 11000.0 | 5.03 |
| 2020-09-16 | 4.85 | 4.61 | 4.66 | 4.79 | 36500.0 | 4.79 |
| 2020-09-15 | 4.73 | 4.4 | 4.69 | 4.68 | 42200.0 | 4.68 |
| 2020-09-14 | 4.86 | 4.56 | 4.78 | 4.56 | 51700.0 | 4.56 |
| 2020-09-11 | 4.82 | 4.7 | 4.76 | 4.79 | 7800.0 | 4.79 |
| 2020-09-10 | 5.09 | 4.72 | 4.89 | 4.73 | 15300.0 | 4.73 |
| 2020-09-09 | 5.09 | 4.88 | 5.09 | 4.88 | 21800.0 | 4.88 |
| 2020-09-08 | 5.2 | 4.84 | 5.15 | 5.05 | 63100.0 | 5.05 |
| 2020-09-04 | 5.29 | 5.05 | 5.29 | 5.11 | 30900.0 | 5.11 |
| 2020-09-03 | 5.49 | 5.27 | 5.44 | 5.32 | 16800.0 | 5.32 |
| 2020-09-02 | 5.64 | 5.42 | 5.58 | 5.44 | 13900.0 | 5.44 |
| 2020-09-01 | 5.6 | 5.54 | 5.57 | 5.55 | 10000.0 | 5.55 |
| 2020-08-31 | 5.66 | 5.46 | 5.63 | 5.52 | 20500.0 | 5.52 |
| 2020-08-28 | 5.59 | 5.41 | 5.53 | 5.45 | 4900.0 | 5.45 |
| 2020-08-27 | 5.7 | 5.53 | 5.66 | 5.55 | 14100.0 | 5.55 |
| 2020-08-26 | 5.7 | 5.64 | 5.68 | 5.68 | 32000.0 | 5.68 |
| 2020-08-25 | 5.7 | 5.53 | 5.64 | 5.65 | 10400.0 | 5.65 |
| 2020-08-24 | 5.89 | 5.52 | 5.67 | 5.66 | 76500.0 | 5.66 |
| 2020-08-21 | 5.74 | 5.46 | 5.51 | 5.66 | 38800.0 | 5.66 |
| 2020-08-20 | 5.62 | 5.41 | 5.62 | 5.45 | 13100.0 | 5.45 |
| 2020-08-19 | 5.62 | 5.4 | 5.49 | 5.55 | 24500.0 | 5.55 |
| 2020-08-18 | 5.57 | 5.42 | 5.49 | 5.43 | 18900.0 | 5.43 |
| 2020-08-17 | 5.74 | 5.56 | 5.7 | 5.59 | 19900.0 | 5.59 |
| 2020-08-14 | 5.76 | 5.57 | 5.66 | 5.68 | 17800.0 | 5.68 |
| 2020-08-13 | 6.11 | 5.65 | 5.69 | 5.78 | 117100.0 | 5.78 |
| 2020-08-12 | 5.75 | 5.54 | 5.59 | 5.64 | 25100.0 | 5.64 |
| 2020-08-11 | 5.63 | 5.43 | 5.53 | 5.48 | 34900.0 | 5.48 |
| 2020-08-10 | 5.67 | 5.44 | 5.46 | 5.45 | 27500.0 | 5.45 |
| 2020-08-07 | 5.54 | 5.39 | 5.4 | 5.47 | 22200.0 | 5.47 |
| 2020-08-06 | 5.5 | 5.24 | 5.25 | 5.43 | 34900.0 | 5.43 |
| 2020-08-05 | 5.55 | 5.27 | 5.53 | 5.3 | 51100.0 | 5.3 |
| 2020-08-04 | 5.73 | 5.38 | 5.41 | 5.48 | 23200.0 | 5.48 |
| 2020-08-03 | 5.8 | 5.25 | 5.31 | 5.62 | 107700.0 | 5.62 |
| 2020-07-31 | 5.65 | 5.36 | 5.65 | 5.4 | 41200.0 | 5.4 |
| 2020-07-30 | 5.65 | 5.21 | 5.42 | 5.36 | 103500.0 | 5.36 |
| 2020-07-29 | 5.86 | 5.36 | 5.52 | 5.42 | 355100.0 | 5.42 |
| 2020-07-28 | 5.14 | 4.9 | 5.0 | 5.1 | 64400.0 | 5.1 |
| 2020-07-27 | 5.11 | 4.45 | 4.49 | 5.06 | 45300.0 | 5.06 |
| 2020-07-24 | 4.9 | 4.49 | 4.59 | 4.5 | 13500.0 | 4.5 |
| 2020-07-23 | 4.7 | 4.48 | 4.48 | 4.62 | 12400.0 | 4.62 |
| 2020-07-22 | 4.59 | 4.45 | 4.49 | 4.46 | 24200.0 | 4.46 |
| 2020-07-21 | 4.58 | 4.14 | 4.54 | 4.51 | 11600.0 | 4.51 |
| 2020-07-20 | 4.72 | 4.32 | 4.65 | 4.52 | 27600.0 | 4.52 |
| 2020-07-17 | 4.61 | 4.41 | 4.61 | 4.41 | 9800.0 | 4.41 |
| 2020-07-16 | 4.8 | 4.5 | 4.8 | 4.63 | 15700.0 | 4.63 |
| 2020-07-15 | 4.86 | 4.75 | 4.79 | 4.82 | 28600.0 | 4.82 |
| 2020-07-14 | 4.81 | 4.59 | 4.64 | 4.71 | 20600.0 | 4.71 |
| 2020-07-13 | 4.86 | 4.61 | 4.65 | 4.67 | 42300.0 | 4.67 |
| 2020-07-10 | 4.62 | 4.2 | 4.46 | 4.62 | 19500.0 | 4.62 |
| 2020-07-09 | 4.49 | 4.32 | 4.42 | 4.48 | 47900.0 | 4.48 |
| 2020-07-08 | 4.53 | 4.1 | 4.24 | 4.4 | 50300.0 | 4.4 |
| 2020-07-07 | 4.35 | 4.11 | 4.11 | 4.24 | 31300.0 | 4.24 |
| 2020-07-06 | 4.82 | 4.16 | 4.82 | 4.19 | 124200.0 | 4.19 |
| 2020-07-02 | 5.0 | 4.71 | 4.71 | 4.77 | 51800.0 | 4.77 |
| 2020-07-01 | 4.86 | 4.69 | 4.69 | 4.74 | 30000.0 | 4.74 |
| 2020-06-30 | 4.85 | 4.63 | 4.64 | 4.7 | 149000.0 | 4.7 |
| 2020-06-29 | 4.7 | 4.32 | 4.47 | 4.65 | 354000.0 | 4.65 |
| 2020-06-26 | 4.51 | 3.61 | 3.61 | 4.42 | 2630100.0 | 4.42 |
| 2020-06-25 | 3.63 | 3.5 | 3.55 | 3.58 | 267900.0 | 3.58 |
| 2020-06-24 | 3.63 | 3.38 | 3.51 | 3.58 | 181300.0 | 3.58 |
| 2020-06-23 | 3.73 | 3.52 | 3.68 | 3.54 | 160400.0 | 3.54 |
| 2020-06-22 | 3.8 | 3.55 | 3.68 | 3.67 | 120500.0 | 3.67 |
| 2020-06-19 | 3.89 | 3.57 | 3.79 | 3.65 | 177800.0 | 3.65 |
| 2020-06-18 | 4.06 | 3.73 | 3.9 | 3.82 | 65300.0 | 3.82 |
| 2020-06-17 | 4.01 | 3.78 | 3.96 | 3.9 | 138900.0 | 3.9 |
| 2020-06-16 | 4.1 | 3.91 | 4.01 | 4.0 | 52500.0 | 4.0 |
| 2020-06-15 | 4.04 | 3.7 | 3.78 | 4.02 | 80000.0 | 4.02 |
| 2020-06-12 | 4.05 | 3.8 | 3.96 | 3.87 | 122200.0 | 3.87 |
| 2020-06-11 | 4.0 | 3.8 | 3.94 | 3.84 | 163900.0 | 3.84 |
| 2020-06-10 | 4.07 | 3.82 | 4.04 | 4.0 | 103500.0 | 4.0 |
| 2020-06-09 | 4.18 | 3.85 | 3.92 | 4.06 | 57500.0 | 4.06 |
| 2020-06-08 | 4.08 | 3.88 | 4.06 | 3.95 | 99200.0 | 3.95 |
| 2020-06-05 | 4.25 | 4.02 | 4.2 | 4.02 | 113100.0 | 4.02 |
| 2020-06-04 | 4.12 | 3.89 | 3.98 | 4.09 | 98600.0 | 4.09 |
| 2020-06-03 | 4.09 | 3.87 | 4.04 | 4.01 | 50600.0 | 4.01 |
| 2020-06-02 | 4.04 | 3.69 | 3.79 | 4.01 | 65600.0 | 4.01 |
| 2020-06-01 | 4.19 | 3.76 | 3.93 | 3.79 | 82200.0 | 3.79 |
| 2020-05-29 | 4.03 | 3.7 | 3.99 | 3.94 | 86700.0 | 3.94 |
| 2020-05-28 | 4.22 | 3.87 | 4.03 | 4.04 | 71900.0 | 4.04 |
| 2020-05-27 | 4.03 | 3.62 | 3.62 | 3.97 | 93100.0 | 3.97 |
| 2020-05-26 | 3.86 | 3.51 | 3.86 | 3.55 | 68100.0 | 3.55 |
| 2020-05-22 | 3.76 | 3.25 | 3.36 | 3.7 | 189200.0 | 3.7 |
| 2020-05-21 | 3.5 | 3.35 | 3.43 | 3.36 | 365500.0 | 3.36 |
| 2020-05-20 | 3.54 | 3.31 | 3.5 | 3.47 | 102400.0 | 3.47 |
| 2020-05-19 | 3.54 | 3.35 | 3.44 | 3.38 | 316200.0 | 3.38 |
| 2020-05-18 | 3.94 | 3.42 | 3.84 | 3.49 | 171300.0 | 3.49 |
| 2020-05-15 | 3.9 | 3.66 | 3.8 | 3.75 | 57400.0 | 3.75 |
| 2020-05-14 | 3.78 | 3.35 | 3.5 | 3.77 | 50600.0 | 3.77 |
| 2020-05-13 | 3.68 | 3.47 | 3.63 | 3.59 | 43800.0 | 3.59 |
| 2020-05-12 | 4.14 | 3.65 | 3.93 | 3.68 | 125000.0 | 3.68 |
| 2020-05-11 | 4.12 | 3.53 | 3.57 | 3.97 | 69900.0 | 3.97 |
| 2020-05-08 | 3.8 | 3.45 | 3.58 | 3.66 | 104800.0 | 3.66 |
| 2020-05-07 | 3.62 | 3.35 | 3.35 | 3.5 | 46800.0 | 3.5 |
| 2020-05-06 | 3.83 | 3.32 | 3.57 | 3.34 | 43000.0 | 3.34 |
| 2020-05-05 | 3.73 | 3.49 | 3.6 | 3.59 | 36400.0 | 3.59 |
| 2020-05-04 | 3.73 | 3.34 | 3.6 | 3.58 | 70100.0 | 3.58 |
| 2020-05-01 | 3.88 | 3.75 | 3.87 | 3.82 | 61700.0 | 3.82 |
| 2020-04-30 | 4.15 | 3.9 | 4.1 | 4.01 | 176300.0 | 4.01 |
| 2020-04-29 | 4.5 | 4.01 | 4.5 | 4.18 | 188400.0 | 4.18 |
| 2020-04-28 | 4.69 | 3.7 | 4.69 | 3.96 | 175600.0 | 3.96 |
| 2020-04-27 | 3.41 | 3.0 | 3.04 | 3.4 | 41000.0 | 3.4 |
| 2020-04-24 | 3.22 | 2.97 | 3.0 | 3.02 | 40500.0 | 3.02 |
| 2020-04-23 | 3.07 | 2.9 | 2.96 | 3.01 | 114400.0 | 3.01 |
| 2020-04-22 | 3.12 | 2.9 | 3.12 | 2.99 | 77500.0 | 2.99 |
| 2020-04-21 | 3.06 | 2.87 | 2.9 | 2.99 | 31600.0 | 2.99 |
| 2020-04-20 | 3.08 | 2.81 | 3.0 | 3.04 | 66000.0 | 3.04 |
| 2020-04-17 | 3.37 | 3.01 | 3.13 | 3.12 | 60200.0 | 3.12 |
| 2020-04-16 | 3.27 | 2.59 | 3.22 | 3.12 | 208200.0 | 3.12 |
| 2020-04-15 | 3.4 | 3.15 | 3.19 | 3.27 | 37500.0 | 3.27 |
| 2020-04-14 | 3.48 | 3.13 | 3.16 | 3.35 | 44000.0 | 3.35 |
| 2020-04-13 | 3.27 | 3.06 | 3.08 | 3.1 | 22000.0 | 3.1 |
| 2020-04-09 | 3.19 | 2.95 | 2.95 | 3.19 | 28500.0 | 3.19 |
| 2020-04-08 | 3.03 | 2.77 | 3.03 | 2.87 | 34100.0 | 2.87 |
| 2020-04-07 | 3.1 | 2.8 | 3.0 | 2.91 | 105500.0 | 2.91 |
| 2020-04-06 | 2.87 | 2.54 | 2.68 | 2.76 | 56600.0 | 2.76 |
| 2020-04-03 | 2.67 | 2.01 | 2.35 | 2.5 | 39100.0 | 2.5 |
| 2020-04-02 | 2.67 | 1.77 | 2.28 | 2.47 | 152000.0 | 2.47 |
| 2020-04-01 | 3.16 | 2.36 | 3.0 | 2.36 | 63200.0 | 2.36 |
| 2020-03-31 | 3.08 | 2.55 | 2.75 | 2.8 | 110600.0 | 2.8 |
| 2020-03-30 | 2.96 | 2.38 | 2.89 | 2.77 | 57700.0 | 2.77 |
| 2020-03-27 | 3.18 | 2.94 | 3.11 | 2.97 | 33400.0 | 2.97 |
| 2020-03-26 | 3.3 | 3.15 | 3.15 | 3.27 | 44500.0 | 3.27 |
| 2020-03-25 | 3.27 | 3.04 | 3.04 | 3.19 | 31400.0 | 3.19 |
| 2020-03-24 | 3.06 | 2.8 | 2.96 | 3.06 | 46000.0 | 3.06 |
| 2020-03-23 | 3.38 | 2.74 | 3.1 | 2.8 | 56400.0 | 2.8 |
| 2020-03-20 | 3.06 | 2.82 | 2.99 | 3.06 | 137600.0 | 3.06 |
| 2020-03-19 | 3.3 | 2.19 | 2.21 | 2.99 | 75700.0 | 2.99 |
| 2020-03-18 | 2.66 | 2.16 | 2.54 | 2.23 | 85700.0 | 2.23 |
| 2020-03-17 | 2.68 | 2.37 | 2.45 | 2.6 | 96600.0 | 2.6 |
| 2020-03-16 | 2.79 | 2.36 | 2.62 | 2.46 | 94600.0 | 2.46 |
| 2020-03-13 | 3.1 | 2.74 | 3.1 | 2.89 | 95400.0 | 2.89 |
| 2020-03-12 | 3.27 | 2.94 | 2.94 | 2.99 | 72600.0 | 2.99 |
| 2020-03-11 | 3.2 | 3.0 | 3.2 | 3.13 | 45400.0 | 3.13 |
| 2020-03-10 | 3.36 | 2.97 | 3.25 | 3.31 | 155300.0 | 3.31 |
| 2020-03-09 | 3.2 | 3.02 | 3.06 | 3.15 | 53400.0 | 3.15 |
| 2020-03-06 | 3.38 | 3.06 | 3.24 | 3.23 | 44300.0 | 3.23 |
| 2020-03-05 | 3.92 | 3.27 | 3.54 | 3.32 | 69600.0 | 3.32 |
| 2020-03-04 | 3.68 | 3.36 | 3.56 | 3.61 | 44700.0 | 3.61 |
| 2020-03-03 | 3.95 | 3.35 | 3.52 | 3.5 | 192600.0 | 3.5 |
| 2020-03-02 | 3.82 | 3.49 | 3.62 | 3.53 | 150400.0 | 3.53 |
| 2020-02-28 | 3.67 | 3.45 | 3.65 | 3.61 | 234300.0 | 3.61 |
| 2020-02-27 | 3.91 | 3.63 | 3.82 | 3.7 | 83200.0 | 3.7 |
| 2020-02-26 | 4.48 | 3.82 | 4.18 | 3.97 | 137500.0 | 3.97 |
| 2020-02-25 | 4.41 | 4.1 | 4.26 | 4.37 | 61000.0 | 4.37 |
| 2020-02-24 | 4.62 | 4.25 | 4.46 | 4.25 | 31100.0 | 4.25 |
| 2020-02-21 | 4.55 | 4.16 | 4.18 | 4.49 | 458500.0 | 4.49 |
| 2020-02-20 | 4.19 | 4.14 | 4.14 | 4.15 | 12900.0 | 4.15 |
| 2020-02-19 | 4.21 | 4.1 | 4.1 | 4.17 | 30600.0 | 4.17 |
| 2020-02-18 | 4.18 | 4.1 | 4.18 | 4.12 | 25200.0 | 4.12 |