| 名前 | Priority Technology Holdings Inc. Common Stock |
| ティッカー | PRTH |
| 国 | United States |
| 上場年 | 2016.0 |
| セクター | Miscellaneous |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 8.25 | 7.76 | 7.95 | 8.16 | 87400.0 | 8.16 |
| 2021-02-12 | 8.07 | 7.62 | 7.76 | 7.92 | 42900.0 | 7.92 |
| 2021-02-11 | 8.0 | 7.54 | 7.56 | 7.74 | 35500.0 | 7.74 |
| 2021-02-10 | 7.84 | 7.51 | 7.69 | 7.53 | 74100.0 | 7.53 |
| 2021-02-09 | 7.84 | 7.4 | 7.63 | 7.65 | 58000.0 | 7.65 |
| 2021-02-08 | 8.26 | 7.28 | 7.94 | 7.52 | 61300.0 | 7.52 |
| 2021-02-05 | 8.48 | 7.59 | 8.46 | 7.88 | 61500.0 | 7.88 |
| 2021-02-04 | 8.32 | 7.66 | 7.95 | 8.27 | 288500.0 | 8.27 |
| 2021-02-03 | 7.92 | 7.45 | 7.75 | 7.91 | 53900.0 | 7.91 |
| 2021-02-02 | 7.82 | 7.31 | 7.5 | 7.8 | 39000.0 | 7.8 |
| 2021-02-01 | 7.84 | 7.05 | 7.8 | 7.4 | 105100.0 | 7.4 |
| 2021-01-29 | 8.1 | 7.35 | 8.08 | 7.84 | 78500.0 | 7.84 |
| 2021-01-28 | 8.15 | 7.59 | 7.72 | 8.09 | 212400.0 | 8.09 |
| 2021-01-27 | 7.88 | 7.24 | 7.65 | 7.75 | 97000.0 | 7.75 |
| 2021-01-26 | 7.91 | 7.57 | 7.88 | 7.7 | 99300.0 | 7.7 |
| 2021-01-25 | 7.8 | 7.12 | 7.79 | 7.68 | 98600.0 | 7.68 |
| 2021-01-22 | 7.99 | 7.11 | 7.38 | 7.89 | 77500.0 | 7.89 |
| 2021-01-21 | 7.65 | 7.4 | 7.59 | 7.5 | 79200.0 | 7.5 |
| 2021-01-20 | 7.86 | 7.47 | 7.66 | 7.59 | 152800.0 | 7.59 |
| 2021-01-19 | 8.14 | 7.5 | 7.66 | 7.76 | 170600.0 | 7.76 |
| 2021-01-15 | 7.74 | 7.28 | 7.68 | 7.65 | 84800.0 | 7.65 |
| 2021-01-14 | 7.9 | 7.28 | 7.28 | 7.7 | 30500.0 | 7.7 |
| 2021-01-13 | 7.62 | 7.16 | 7.44 | 7.28 | 36000.0 | 7.28 |
| 2021-01-12 | 7.8 | 7.03 | 7.03 | 7.43 | 98000.0 | 7.43 |
| 2021-01-11 | 7.16 | 6.57 | 7.16 | 6.97 | 92100.0 | 6.97 |
| 2021-01-08 | 7.57 | 6.99 | 7.06 | 7.47 | 99800.0 | 7.47 |
| 2021-01-07 | 7.01 | 6.6 | 6.91 | 6.97 | 28900.0 | 6.97 |
| 2021-01-06 | 6.94 | 6.58 | 6.58 | 6.82 | 150000.0 | 6.82 |
| 2021-01-05 | 6.86 | 6.49 | 6.52 | 6.56 | 64100.0 | 6.56 |
| 2021-01-04 | 7.1 | 6.05 | 7.1 | 6.55 | 95300.0 | 6.55 |
| 2020-12-31 | 7.15 | 6.98 | 7.15 | 7.04 | 46200.0 | 7.04 |
| 2020-12-30 | 7.22 | 6.63 | 6.98 | 7.14 | 56600.0 | 7.14 |
| 2020-12-29 | 7.32 | 6.56 | 7.32 | 7.02 | 96000.0 | 7.02 |
| 2020-12-28 | 7.43 | 6.15 | 6.34 | 7.31 | 181100.0 | 7.31 |
| 2020-12-24 | 6.38 | 6.11 | 6.37 | 6.36 | 27100.0 | 6.36 |
| 2020-12-23 | 6.75 | 6.17 | 6.75 | 6.36 | 87000.0 | 6.36 |
| 2020-12-22 | 6.75 | 6.32 | 6.75 | 6.59 | 49900.0 | 6.59 |
| 2020-12-21 | 6.75 | 6.1 | 6.75 | 6.62 | 152200.0 | 6.62 |
| 2020-12-18 | 6.84 | 6.3 | 6.33 | 6.77 | 175100.0 | 6.77 |
| 2020-12-17 | 6.28 | 5.93 | 6.23 | 6.25 | 63600.0 | 6.25 |
| 2020-12-16 | 6.18 | 5.85 | 5.9 | 6.05 | 29500.0 | 6.05 |
| 2020-12-15 | 6.07 | 5.64 | 5.83 | 5.85 | 31400.0 | 5.85 |
| 2020-12-14 | 6.01 | 5.52 | 6.01 | 5.75 | 85100.0 | 5.75 |
| 2020-12-11 | 6.6 | 5.76 | 6.4 | 5.85 | 88600.0 | 5.85 |
| 2020-12-10 | 6.5 | 6.0 | 6.0 | 6.39 | 101600.0 | 6.39 |
| 2020-12-09 | 6.7 | 5.77 | 6.68 | 5.97 | 167700.0 | 5.97 |
| 2020-12-08 | 6.64 | 5.58 | 5.85 | 6.48 | 175100.0 | 6.48 |
| 2020-12-07 | 6.01 | 5.5 | 5.83 | 5.92 | 148000.0 | 5.92 |
| 2020-12-04 | 6.43 | 5.65 | 6.24 | 5.94 | 245000.0 | 5.94 |
| 2020-12-03 | 7.93 | 5.15 | 5.24 | 6.3 | 1970200.0 | 6.3 |
| 2020-12-02 | 6.49 | 5.15 | 5.9 | 5.33 | 222300.0 | 5.33 |
| 2020-12-01 | 6.5 | 4.95 | 4.99 | 6.12 | 621500.0 | 6.12 |
| 2020-11-30 | 4.92 | 4.25 | 4.28 | 4.88 | 76100.0 | 4.88 |
| 2020-11-27 | 4.6 | 4.01 | 4.57 | 4.34 | 81000.0 | 4.34 |
| 2020-11-25 | 5.0 | 4.59 | 4.88 | 4.65 | 135500.0 | 4.65 |
| 2020-11-24 | 5.0 | 4.19 | 4.22 | 5.0 | 254800.0 | 5.0 |
| 2020-11-23 | 4.22 | 3.85 | 3.87 | 4.19 | 95400.0 | 4.19 |
| 2020-11-20 | 3.94 | 3.69 | 3.69 | 3.94 | 54100.0 | 3.94 |
| 2020-11-19 | 3.81 | 3.21 | 3.57 | 3.68 | 48300.0 | 3.68 |
| 2020-11-18 | 3.59 | 3.28 | 3.28 | 3.49 | 71700.0 | 3.49 |
| 2020-11-17 | 3.4 | 3.2 | 3.29 | 3.33 | 155800.0 | 3.33 |
| 2020-11-16 | 3.53 | 3.25 | 3.4 | 3.38 | 174100.0 | 3.38 |
| 2020-11-13 | 3.47 | 2.73 | 3.0 | 3.34 | 318200.0 | 3.34 |
| 2020-11-12 | 2.8 | 2.65 | 2.72 | 2.68 | 47700.0 | 2.68 |
| 2020-11-11 | 2.75 | 2.6 | 2.75 | 2.74 | 25700.0 | 2.74 |
| 2020-11-10 | 2.76 | 2.66 | 2.69 | 2.73 | 35800.0 | 2.73 |
| 2020-11-09 | 2.94 | 2.69 | 2.81 | 2.69 | 52800.0 | 2.69 |
| 2020-11-06 | 2.76 | 2.64 | 2.64 | 2.73 | 6800.0 | 2.73 |
| 2020-11-05 | 2.79 | 2.7 | 2.73 | 2.77 | 5100.0 | 2.77 |
| 2020-11-04 | 2.79 | 2.64 | 2.79 | 2.66 | 2900.0 | 2.66 |
| 2020-11-03 | 2.9 | 2.62 | 2.9 | 2.74 | 84600.0 | 2.74 |
| 2020-11-02 | 2.92 | 2.82 | 2.92 | 2.85 | 6300.0 | 2.85 |
| 2020-10-30 | 2.95 | 2.72 | 2.83 | 2.89 | 28100.0 | 2.89 |
| 2020-10-29 | 2.96 | 2.62 | 2.69 | 2.84 | 16200.0 | 2.84 |
| 2020-10-28 | 2.75 | 2.63 | 2.74 | 2.69 | 24000.0 | 2.69 |
| 2020-10-27 | 2.98 | 2.65 | 2.79 | 2.85 | 10900.0 | 2.85 |
| 2020-10-26 | 3.0 | 2.8 | 3.0 | 2.87 | 20700.0 | 2.87 |
| 2020-10-23 | 3.0 | 2.85 | 2.86 | 3.0 | 11100.0 | 3.0 |
| 2020-10-22 | 3.0 | 2.85 | 2.85 | 2.9 | 14100.0 | 2.9 |
| 2020-10-21 | 2.91 | 2.85 | 2.86 | 2.88 | 15000.0 | 2.88 |
| 2020-10-20 | 2.97 | 2.85 | 2.91 | 2.89 | 10600.0 | 2.89 |
| 2020-10-19 | 3.09 | 2.91 | 2.96 | 2.97 | 11000.0 | 2.97 |
| 2020-10-16 | 3.04 | 2.94 | 3.01 | 3.02 | 11300.0 | 3.02 |
| 2020-10-15 | 3.09 | 3.0 | 3.04 | 3.07 | 13200.0 | 3.07 |
| 2020-10-14 | 3.16 | 2.91 | 2.91 | 3.11 | 11800.0 | 3.11 |
| 2020-10-13 | 3.13 | 2.9 | 3.02 | 3.01 | 48200.0 | 3.01 |
| 2020-10-12 | 3.25 | 3.05 | 3.13 | 3.06 | 36200.0 | 3.06 |
| 2020-10-09 | 3.25 | 3.13 | 3.21 | 3.19 | 18700.0 | 3.19 |
| 2020-10-08 | 3.39 | 2.97 | 3.0 | 3.3 | 58000.0 | 3.3 |
| 2020-10-07 | 3.13 | 2.98 | 2.98 | 3.07 | 21200.0 | 3.07 |
| 2020-10-06 | 3.2 | 2.95 | 2.99 | 3.02 | 44000.0 | 3.02 |
| 2020-10-05 | 3.2 | 2.86 | 3.14 | 3.09 | 29500.0 | 3.09 |
| 2020-10-02 | 3.17 | 2.83 | 2.9 | 3.14 | 20300.0 | 3.14 |
| 2020-10-01 | 3.29 | 3.0 | 3.22 | 3.03 | 31800.0 | 3.03 |
| 2020-09-30 | 3.21 | 2.95 | 2.95 | 3.15 | 103400.0 | 3.15 |
| 2020-09-29 | 2.78 | 2.6 | 2.71 | 2.75 | 65700.0 | 2.75 |
| 2020-09-28 | 2.67 | 2.5 | 2.52 | 2.54 | 42000.0 | 2.54 |
| 2020-09-25 | 2.82 | 2.5 | 2.75 | 2.52 | 37300.0 | 2.52 |
| 2020-09-24 | 3.06 | 2.42 | 3.06 | 2.51 | 50800.0 | 2.51 |
| 2020-09-23 | 3.2 | 2.52 | 3.06 | 2.53 | 85700.0 | 2.53 |
| 2020-09-22 | 3.08 | 2.93 | 3.07 | 3.06 | 27700.0 | 3.06 |
| 2020-09-21 | 3.18 | 2.89 | 3.11 | 3.03 | 84100.0 | 3.03 |
| 2020-09-18 | 3.62 | 3.04 | 3.62 | 3.24 | 315600.0 | 3.24 |
| 2020-09-17 | 3.68 | 3.3 | 3.41 | 3.53 | 79400.0 | 3.53 |
| 2020-09-16 | 3.95 | 3.35 | 3.82 | 3.48 | 151000.0 | 3.48 |
| 2020-09-15 | 4.4 | 3.38 | 3.41 | 3.67 | 406300.0 | 3.67 |
| 2020-09-14 | 4.08 | 2.98 | 3.13 | 3.32 | 896300.0 | 3.32 |
| 2020-09-11 | 3.0 | 2.8 | 2.85 | 2.97 | 71400.0 | 2.97 |
| 2020-09-10 | 3.02 | 2.67 | 2.7 | 2.79 | 159600.0 | 2.79 |
| 2020-09-09 | 2.67 | 2.57 | 2.61 | 2.65 | 73300.0 | 2.65 |
| 2020-09-08 | 2.7 | 2.35 | 2.53 | 2.67 | 82500.0 | 2.67 |
| 2020-09-04 | 2.6 | 2.27 | 2.36 | 2.55 | 110000.0 | 2.55 |
| 2020-09-03 | 2.44 | 2.21 | 2.44 | 2.42 | 74700.0 | 2.42 |
| 2020-09-02 | 2.42 | 2.06 | 2.13 | 2.41 | 281900.0 | 2.41 |
| 2020-09-01 | 2.48 | 2.01 | 2.16 | 2.33 | 5346000.0 | 2.33 |
| 2020-08-31 | 2.03 | 1.95 | 2.0 | 1.95 | 17700.0 | 1.95 |
| 2020-08-28 | 2.09 | 1.99 | 1.99 | 2.05 | 26500.0 | 2.05 |
| 2020-08-27 | 2.05 | 1.96 | 2.0 | 1.99 | 28800.0 | 1.99 |
| 2020-08-26 | 2.14 | 1.98 | 2.14 | 2.02 | 15700.0 | 2.02 |
| 2020-08-25 | 2.11 | 1.9 | 2.05 | 2.11 | 59700.0 | 2.11 |
| 2020-08-24 | 2.32 | 2.05 | 2.32 | 2.08 | 44700.0 | 2.08 |
| 2020-08-21 | 2.33 | 2.2 | 2.29 | 2.22 | 26300.0 | 2.22 |
| 2020-08-20 | 3.2 | 2.25 | 2.28 | 2.29 | 1080600.0 | 2.29 |
| 2020-08-19 | 2.36 | 2.21 | 2.21 | 2.35 | 14500.0 | 2.35 |
| 2020-08-18 | 2.33 | 2.18 | 2.26 | 2.23 | 18200.0 | 2.23 |
| 2020-08-17 | 2.34 | 2.15 | 2.21 | 2.29 | 47700.0 | 2.29 |
| 2020-08-14 | 2.21 | 2.08 | 2.21 | 2.21 | 32500.0 | 2.21 |
| 2020-08-13 | 2.36 | 2.19 | 2.36 | 2.22 | 83600.0 | 2.22 |
| 2020-08-12 | 2.39 | 2.19 | 2.34 | 2.25 | 12200.0 | 2.25 |
| 2020-08-11 | 2.36 | 2.26 | 2.32 | 2.3 | 15800.0 | 2.3 |
| 2020-08-10 | 2.4 | 2.25 | 2.36 | 2.32 | 49000.0 | 2.32 |
| 2020-08-07 | 2.42 | 2.18 | 2.41 | 2.25 | 80900.0 | 2.25 |
| 2020-08-06 | 2.43 | 2.3 | 2.32 | 2.38 | 9700.0 | 2.38 |
| 2020-08-05 | 2.34 | 2.19 | 2.19 | 2.32 | 27900.0 | 2.32 |
| 2020-08-04 | 2.35 | 2.16 | 2.16 | 2.25 | 28900.0 | 2.25 |
| 2020-08-03 | 2.34 | 2.16 | 2.2 | 2.25 | 21000.0 | 2.25 |
| 2020-07-31 | 2.43 | 2.11 | 2.24 | 2.2 | 27600.0 | 2.2 |
| 2020-07-30 | 2.3 | 2.13 | 2.29 | 2.24 | 35500.0 | 2.24 |
| 2020-07-29 | 2.37 | 2.22 | 2.29 | 2.32 | 22000.0 | 2.32 |
| 2020-07-28 | 2.58 | 2.32 | 2.47 | 2.33 | 15600.0 | 2.33 |
| 2020-07-27 | 2.57 | 2.22 | 2.22 | 2.47 | 37400.0 | 2.47 |
| 2020-07-24 | 2.65 | 2.25 | 2.49 | 2.3 | 64400.0 | 2.3 |
| 2020-07-23 | 2.75 | 2.21 | 2.54 | 2.33 | 46800.0 | 2.33 |
| 2020-07-22 | 2.78 | 2.33 | 2.59 | 2.52 | 28800.0 | 2.52 |
| 2020-07-21 | 2.99 | 2.63 | 2.65 | 2.77 | 62100.0 | 2.77 |
| 2020-07-20 | 3.14 | 2.29 | 2.29 | 2.54 | 270600.0 | 2.54 |
| 2020-07-17 | 2.35 | 2.06 | 2.16 | 2.19 | 16400.0 | 2.19 |
| 2020-07-16 | 2.28 | 2.02 | 2.26 | 2.05 | 14200.0 | 2.05 |
| 2020-07-15 | 2.26 | 2.04 | 2.04 | 2.22 | 26300.0 | 2.22 |
| 2020-07-14 | 2.13 | 2.0 | 2.1 | 2.04 | 31400.0 | 2.04 |
| 2020-07-13 | 2.28 | 2.09 | 2.25 | 2.14 | 14200.0 | 2.14 |
| 2020-07-10 | 2.28 | 2.17 | 2.17 | 2.25 | 6100.0 | 2.25 |
| 2020-07-09 | 2.27 | 2.16 | 2.27 | 2.19 | 28300.0 | 2.19 |
| 2020-07-08 | 2.36 | 2.27 | 2.27 | 2.29 | 12400.0 | 2.29 |
| 2020-07-07 | 2.64 | 2.34 | 2.63 | 2.34 | 36400.0 | 2.34 |
| 2020-07-06 | 2.94 | 2.57 | 2.94 | 2.63 | 24500.0 | 2.63 |
| 2020-07-02 | 2.96 | 2.64 | 2.73 | 2.84 | 61600.0 | 2.84 |
| 2020-07-01 | 2.73 | 2.57 | 2.63 | 2.73 | 20200.0 | 2.73 |
| 2020-06-30 | 2.75 | 2.25 | 2.69 | 2.59 | 36100.0 | 2.59 |
| 2020-06-29 | 2.7 | 2.22 | 2.22 | 2.7 | 33900.0 | 2.7 |
| 2020-06-26 | 2.3 | 2.12 | 2.23 | 2.21 | 141600.0 | 2.21 |
| 2020-06-25 | 2.41 | 2.17 | 2.22 | 2.26 | 31800.0 | 2.26 |
| 2020-06-24 | 2.38 | 2.16 | 2.25 | 2.21 | 20500.0 | 2.21 |
| 2020-06-23 | 2.38 | 2.28 | 2.3 | 2.31 | 15800.0 | 2.31 |
| 2020-06-22 | 2.56 | 2.32 | 2.56 | 2.38 | 27300.0 | 2.38 |
| 2020-06-19 | 2.82 | 2.33 | 2.63 | 2.65 | 62300.0 | 2.65 |
| 2020-06-18 | 2.66 | 2.42 | 2.45 | 2.54 | 29600.0 | 2.54 |
| 2020-06-17 | 2.69 | 2.24 | 2.63 | 2.56 | 85000.0 | 2.56 |
| 2020-06-16 | 4.0 | 2.43 | 2.43 | 2.73 | 512100.0 | 2.73 |
| 2020-06-15 | 2.42 | 2.18 | 2.29 | 2.42 | 20100.0 | 2.42 |
| 2020-06-12 | 2.65 | 2.22 | 2.22 | 2.47 | 17300.0 | 2.47 |
| 2020-06-11 | 2.68 | 2.16 | 2.68 | 2.17 | 42800.0 | 2.17 |
| 2020-06-10 | 3.0 | 2.71 | 2.71 | 2.77 | 42800.0 | 2.77 |
| 2020-06-09 | 2.76 | 2.5 | 2.66 | 2.59 | 84300.0 | 2.59 |
| 2020-06-08 | 2.67 | 2.25 | 2.25 | 2.67 | 247000.0 | 2.67 |
| 2020-06-05 | 2.25 | 1.61 | 1.61 | 2.25 | 191400.0 | 2.25 |
| 2020-06-04 | 1.65 | 1.6 | 1.65 | 1.63 | 14300.0 | 1.63 |
| 2020-06-03 | 1.77 | 1.5 | 1.58 | 1.59 | 36700.0 | 1.59 |
| 2020-06-02 | 1.78 | 1.51 | 1.7 | 1.58 | 28200.0 | 1.58 |
| 2020-06-01 | 1.85 | 1.65 | 1.85 | 1.65 | 18600.0 | 1.65 |
| 2020-05-29 | 2.06 | 1.8 | 2.0 | 1.87 | 26900.0 | 1.87 |
| 2020-05-28 | 2.0 | 1.88 | 1.88 | 1.92 | 10600.0 | 1.92 |
| 2020-05-27 | 1.85 | 1.72 | 1.75 | 1.85 | 19800.0 | 1.85 |
| 2020-05-26 | 1.75 | 1.66 | 1.66 | 1.73 | 23300.0 | 1.73 |
| 2020-05-22 | 1.69 | 1.66 | 1.68 | 1.69 | 6500.0 | 1.69 |
| 2020-05-21 | 1.7 | 1.5 | 1.6 | 1.66 | 6300.0 | 1.66 |
| 2020-05-20 | 1.68 | 1.45 | 1.49 | 1.66 | 37800.0 | 1.66 |
| 2020-05-19 | 1.58 | 1.42 | 1.58 | 1.43 | 25600.0 | 1.43 |
| 2020-05-18 | 1.6 | 1.52 | 1.54 | 1.6 | 21900.0 | 1.6 |
| 2020-05-15 | 1.49 | 1.42 | 1.49 | 1.47 | 6100.0 | 1.47 |
| 2020-05-14 | 1.57 | 1.42 | 1.5 | 1.43 | 17600.0 | 1.43 |
| 2020-05-13 | 1.47 | 1.35 | 1.35 | 1.41 | 29500.0 | 1.41 |
| 2020-05-12 | 1.54 | 1.33 | 1.53 | 1.33 | 18500.0 | 1.33 |
| 2020-05-11 | 1.68 | 1.55 | 1.68 | 1.55 | 15800.0 | 1.55 |
| 2020-05-08 | 1.69 | 1.47 | 1.55 | 1.68 | 7400.0 | 1.68 |
| 2020-05-07 | 1.44 | 1.4 | 1.42 | 1.41 | 16500.0 | 1.41 |
| 2020-05-06 | 1.45 | 1.42 | 1.45 | 1.42 | 12000.0 | 1.42 |
| 2020-05-05 | 1.64 | 1.48 | 1.64 | 1.48 | 9200.0 | 1.48 |
| 2020-05-04 | 1.74 | 1.45 | 1.59 | 1.51 | 44100.0 | 1.51 |
| 2020-05-01 | 1.72 | 1.5 | 1.72 | 1.52 | 15200.0 | 1.52 |
| 2020-04-30 | 1.94 | 1.56 | 1.71 | 1.61 | 7200.0 | 1.61 |
| 2020-04-29 | 1.86 | 1.74 | 1.83 | 1.77 | 15600.0 | 1.77 |
| 2020-04-28 | 1.82 | 1.61 | 1.73 | 1.73 | 6200.0 | 1.73 |
| 2020-04-27 | 1.7 | 1.56 | 1.56 | 1.7 | 8200.0 | 1.7 |
| 2020-04-24 | 1.55 | 1.45 | 1.52 | 1.55 | 2800.0 | 1.55 |
| 2020-04-23 | 1.67 | 1.44 | 1.55 | 1.55 | 14500.0 | 1.55 |
| 2020-04-22 | 1.8 | 1.58 | 1.58 | 1.58 | 10100.0 | 1.58 |
| 2020-04-21 | 1.76 | 1.55 | 1.62 | 1.56 | 14500.0 | 1.56 |
| 2020-04-20 | 1.77 | 1.6 | 1.77 | 1.61 | 21900.0 | 1.61 |
| 2020-04-17 | 1.82 | 1.68 | 1.68 | 1.76 | 44900.0 | 1.76 |
| 2020-04-16 | 1.94 | 1.55 | 1.85 | 1.68 | 28600.0 | 1.68 |
| 2020-04-15 | 2.2 | 1.75 | 1.83 | 1.77 | 20300.0 | 1.77 |
| 2020-04-14 | 2.17 | 1.83 | 1.83 | 1.87 | 6200.0 | 1.87 |
| 2020-04-13 | 2.11 | 2.0 | 2.05 | 2.0 | 16400.0 | 2.0 |
| 2020-04-09 | 2.29 | 1.86 | 2.17 | 1.99 | 44300.0 | 1.99 |
| 2020-04-08 | 2.18 | 1.95 | 2.01 | 2.0 | 12400.0 | 2.0 |
| 2020-04-07 | 2.08 | 1.93 | 1.95 | 1.93 | 5700.0 | 1.93 |
| 2020-04-06 | 2.11 | 1.91 | 1.91 | 2.08 | 8700.0 | 2.08 |
| 2020-04-03 | 2.15 | 1.75 | 2.15 | 1.75 | 14600.0 | 1.75 |
| 2020-04-02 | 2.04 | 1.8 | 1.81 | 1.86 | 13800.0 | 1.86 |
| 2020-04-01 | 2.14 | 1.85 | 2.12 | 1.88 | 11700.0 | 1.88 |
| 2020-03-31 | 2.09 | 1.85 | 2.09 | 1.94 | 6600.0 | 1.94 |
| 2020-03-30 | 2.0 | 1.86 | 1.9 | 1.89 | 27800.0 | 1.89 |
| 2020-03-27 | 2.1 | 1.72 | 2.01 | 1.98 | 23200.0 | 1.98 |
| 2020-03-26 | 2.11 | 1.96 | 2.02 | 2.1 | 8600.0 | 2.1 |
| 2020-03-25 | 1.96 | 1.41 | 1.71 | 1.93 | 24500.0 | 1.93 |
| 2020-03-24 | 1.92 | 1.7 | 1.92 | 1.81 | 25600.0 | 1.81 |
| 2020-03-23 | 1.82 | 1.7 | 1.7 | 1.75 | 17800.0 | 1.75 |
| 2020-03-20 | 2.28 | 1.7 | 2.19 | 1.7 | 48800.0 | 1.7 |
| 2020-03-19 | 2.01 | 1.7 | 1.7 | 1.98 | 17500.0 | 1.98 |
| 2020-03-18 | 2.03 | 1.7 | 1.9 | 1.7 | 27800.0 | 1.7 |
| 2020-03-17 | 1.94 | 1.74 | 1.78 | 1.85 | 19600.0 | 1.85 |
| 2020-03-16 | 2.32 | 1.61 | 2.29 | 1.62 | 34500.0 | 1.62 |
| 2020-03-13 | 2.39 | 2.11 | 2.38 | 2.2 | 49800.0 | 2.2 |
| 2020-03-12 | 2.26 | 2.05 | 2.06 | 2.2 | 18500.0 | 2.2 |
| 2020-03-11 | 2.48 | 2.05 | 2.05 | 2.25 | 87000.0 | 2.25 |
| 2020-03-10 | 2.5 | 1.98 | 2.03 | 2.14 | 24700.0 | 2.14 |
| 2020-03-09 | 2.06 | 1.8 | 2.0 | 1.86 | 29300.0 | 1.86 |
| 2020-03-06 | 2.31 | 1.93 | 2.08 | 2.03 | 8500.0 | 2.03 |
| 2020-03-05 | 2.5 | 2.11 | 2.3 | 2.22 | 53200.0 | 2.22 |
| 2020-03-04 | 2.43 | 2.04 | 2.43 | 2.3 | 29500.0 | 2.3 |
| 2020-03-03 | 2.92 | 2.28 | 2.55 | 2.36 | 51100.0 | 2.36 |
| 2020-03-02 | 2.6 | 1.66 | 2.06 | 2.5 | 105500.0 | 2.5 |
| 2020-02-28 | 2.27 | 1.68 | 1.68 | 2.06 | 37000.0 | 2.06 |
| 2020-02-27 | 2.01 | 1.56 | 1.86 | 1.6 | 21700.0 | 1.6 |
| 2020-02-26 | 2.34 | 2.04 | 2.24 | 2.22 | 26300.0 | 2.22 |
| 2020-02-25 | 2.42 | 2.2 | 2.41 | 2.3 | 9100.0 | 2.3 |
| 2020-02-24 | 2.37 | 2.3 | 2.35 | 2.37 | 10800.0 | 2.37 |
| 2020-02-21 | 2.67 | 2.21 | 2.67 | 2.36 | 22900.0 | 2.36 |
| 2020-02-20 | 2.6 | 2.25 | 2.41 | 2.57 | 14200.0 | 2.57 |
| 2020-02-19 | 2.59 | 2.21 | 2.39 | 2.37 | 20600.0 | 2.37 |
| 2020-02-18 | 2.86 | 2.32 | 2.34 | 2.39 | 62200.0 | 2.39 |