| 名前 | Reading International Inc Class A Common Stock |
| ティッカー | RDI |
| 国 | United States |
| 上場年 | nan |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 6.73 | 6.32 | 6.35 | 6.5 | 75200.0 | 6.5 |
| 2021-02-12 | 6.66 | 6.44 | 6.58 | 6.59 | 32400.0 | 6.59 |
| 2021-02-11 | 6.72 | 6.16 | 6.36 | 6.51 | 45300.0 | 6.51 |
| 2021-02-10 | 6.67 | 6.35 | 6.41 | 6.58 | 50600.0 | 6.58 |
| 2021-02-09 | 6.69 | 6.23 | 6.69 | 6.37 | 73000.0 | 6.37 |
| 2021-02-08 | 6.73 | 6.1 | 6.26 | 6.69 | 64600.0 | 6.69 |
| 2021-02-05 | 6.62 | 6.18 | 6.62 | 6.24 | 34400.0 | 6.24 |
| 2021-02-04 | 6.68 | 6.29 | 6.33 | 6.6 | 36500.0 | 6.6 |
| 2021-02-03 | 6.41 | 5.69 | 5.69 | 6.29 | 69000.0 | 6.29 |
| 2021-02-02 | 5.83 | 5.38 | 5.64 | 5.65 | 77500.0 | 5.65 |
| 2021-02-01 | 5.85 | 5.42 | 5.83 | 5.59 | 176300.0 | 5.59 |
| 2021-01-29 | 6.36 | 5.64 | 6.36 | 5.65 | 186300.0 | 5.65 |
| 2021-01-28 | 6.96 | 6.15 | 6.96 | 6.15 | 153000.0 | 6.15 |
| 2021-01-27 | 7.19 | 6.84 | 6.97 | 6.9 | 150300.0 | 6.9 |
| 2021-01-26 | 7.62 | 7.1 | 7.57 | 7.32 | 87100.0 | 7.32 |
| 2021-01-25 | 7.64 | 7.3 | 7.44 | 7.58 | 87300.0 | 7.58 |
| 2021-01-22 | 7.58 | 7.11 | 7.22 | 7.52 | 104700.0 | 7.52 |
| 2021-01-21 | 7.48 | 7.22 | 7.41 | 7.4 | 117700.0 | 7.4 |
| 2021-01-20 | 7.64 | 7.01 | 7.62 | 7.48 | 168200.0 | 7.48 |
| 2021-01-19 | 7.61 | 6.7 | 6.93 | 7.57 | 240700.0 | 7.57 |
| 2021-01-15 | 7.1 | 6.66 | 6.78 | 7.06 | 106700.0 | 7.06 |
| 2021-01-14 | 6.91 | 6.5 | 6.65 | 6.88 | 144300.0 | 6.88 |
| 2021-01-13 | 6.78 | 6.63 | 6.65 | 6.64 | 80300.0 | 6.64 |
| 2021-01-12 | 6.84 | 6.3 | 6.39 | 6.71 | 77600.0 | 6.71 |
| 2021-01-11 | 6.72 | 6.13 | 6.25 | 6.39 | 168900.0 | 6.39 |
| 2021-01-08 | 6.45 | 5.54 | 5.65 | 6.4 | 165800.0 | 6.4 |
| 2021-01-07 | 5.79 | 5.44 | 5.53 | 5.76 | 79500.0 | 5.76 |
| 2021-01-06 | 5.66 | 5.15 | 5.15 | 5.46 | 152400.0 | 5.46 |
| 2021-01-05 | 5.26 | 4.97 | 4.99 | 5.1 | 34100.0 | 5.1 |
| 2021-01-04 | 5.08 | 4.72 | 5.03 | 4.97 | 66800.0 | 4.97 |
| 2020-12-31 | 5.14 | 4.97 | 5.12 | 5.02 | 96500.0 | 5.02 |
| 2020-12-30 | 5.21 | 4.92 | 5.17 | 5.16 | 92900.0 | 5.16 |
| 2020-12-29 | 5.13 | 4.96 | 5.05 | 5.11 | 50800.0 | 5.11 |
| 2020-12-28 | 5.2 | 4.93 | 5.0 | 5.03 | 46300.0 | 5.03 |
| 2020-12-24 | 5.22 | 4.95 | 5.08 | 4.98 | 23800.0 | 4.98 |
| 2020-12-23 | 5.51 | 4.98 | 5.0 | 5.19 | 133700.0 | 5.19 |
| 2020-12-22 | 4.96 | 4.81 | 4.92 | 4.88 | 41200.0 | 4.88 |
| 2020-12-21 | 4.92 | 4.69 | 4.84 | 4.92 | 225000.0 | 4.92 |
| 2020-12-18 | 4.92 | 4.78 | 4.87 | 4.87 | 200800.0 | 4.87 |
| 2020-12-17 | 4.83 | 4.71 | 4.75 | 4.82 | 109500.0 | 4.82 |
| 2020-12-16 | 4.75 | 4.5 | 4.64 | 4.73 | 103700.0 | 4.73 |
| 2020-12-15 | 4.64 | 4.28 | 4.48 | 4.63 | 83900.0 | 4.63 |
| 2020-12-14 | 4.63 | 4.26 | 4.39 | 4.44 | 106400.0 | 4.44 |
| 2020-12-11 | 4.36 | 4.03 | 4.16 | 4.35 | 248200.0 | 4.35 |
| 2020-12-10 | 4.2 | 4.09 | 4.15 | 4.2 | 109600.0 | 4.2 |
| 2020-12-09 | 4.16 | 3.94 | 3.95 | 4.14 | 135500.0 | 4.14 |
| 2020-12-08 | 3.97 | 3.64 | 3.69 | 3.94 | 105500.0 | 3.94 |
| 2020-12-07 | 3.76 | 3.63 | 3.74 | 3.75 | 76100.0 | 3.75 |
| 2020-12-04 | 3.85 | 3.54 | 3.55 | 3.69 | 68900.0 | 3.69 |
| 2020-12-03 | 3.84 | 3.55 | 3.7 | 3.58 | 134200.0 | 3.58 |
| 2020-12-02 | 3.71 | 3.49 | 3.49 | 3.64 | 47500.0 | 3.64 |
| 2020-12-01 | 3.64 | 3.36 | 3.59 | 3.53 | 174200.0 | 3.53 |
| 2020-11-30 | 3.8 | 3.43 | 3.8 | 3.5 | 193900.0 | 3.5 |
| 2020-11-27 | 4.0 | 3.76 | 3.95 | 3.8 | 160100.0 | 3.8 |
| 2020-11-25 | 3.97 | 3.8 | 3.8 | 3.91 | 135000.0 | 3.91 |
| 2020-11-24 | 3.8 | 3.65 | 3.65 | 3.77 | 121700.0 | 3.77 |
| 2020-11-23 | 3.64 | 3.39 | 3.43 | 3.59 | 58900.0 | 3.59 |
| 2020-11-20 | 3.51 | 3.34 | 3.47 | 3.34 | 30200.0 | 3.34 |
| 2020-11-19 | 3.61 | 3.41 | 3.61 | 3.47 | 46800.0 | 3.47 |
| 2020-11-18 | 3.64 | 3.42 | 3.42 | 3.52 | 72200.0 | 3.52 |
| 2020-11-17 | 3.59 | 3.41 | 3.45 | 3.42 | 25000.0 | 3.42 |
| 2020-11-16 | 3.69 | 3.43 | 3.57 | 3.45 | 39400.0 | 3.45 |
| 2020-11-13 | 3.36 | 3.07 | 3.21 | 3.27 | 79900.0 | 3.27 |
| 2020-11-12 | 3.23 | 3.2 | 3.22 | 3.22 | 26200.0 | 3.22 |
| 2020-11-11 | 3.69 | 3.23 | 3.69 | 3.28 | 61700.0 | 3.28 |
| 2020-11-10 | 3.71 | 3.14 | 3.17 | 3.68 | 122500.0 | 3.68 |
| 2020-11-09 | 3.28 | 2.8 | 2.89 | 3.16 | 632500.0 | 3.16 |
| 2020-11-06 | 2.32 | 2.26 | 2.29 | 2.31 | 62300.0 | 2.31 |
| 2020-11-05 | 2.37 | 2.23 | 2.26 | 2.28 | 107500.0 | 2.28 |
| 2020-11-04 | 2.46 | 2.22 | 2.41 | 2.27 | 115300.0 | 2.27 |
| 2020-11-03 | 2.51 | 2.35 | 2.46 | 2.41 | 74300.0 | 2.41 |
| 2020-11-02 | 2.43 | 2.31 | 2.34 | 2.42 | 37200.0 | 2.42 |
| 2020-10-30 | 2.41 | 2.3 | 2.36 | 2.34 | 19900.0 | 2.34 |
| 2020-10-29 | 2.48 | 2.32 | 2.39 | 2.34 | 68800.0 | 2.34 |
| 2020-10-28 | 2.44 | 2.3 | 2.38 | 2.31 | 68800.0 | 2.31 |
| 2020-10-27 | 2.6 | 2.4 | 2.6 | 2.42 | 67800.0 | 2.42 |
| 2020-10-26 | 2.58 | 2.47 | 2.57 | 2.53 | 34600.0 | 2.53 |
| 2020-10-23 | 2.66 | 2.57 | 2.61 | 2.62 | 35600.0 | 2.62 |
| 2020-10-22 | 2.7 | 2.52 | 2.55 | 2.56 | 79600.0 | 2.56 |
| 2020-10-21 | 2.65 | 2.53 | 2.56 | 2.56 | 40100.0 | 2.56 |
| 2020-10-20 | 2.75 | 2.51 | 2.67 | 2.57 | 97500.0 | 2.57 |
| 2020-10-19 | 2.82 | 2.65 | 2.74 | 2.67 | 99000.0 | 2.67 |
| 2020-10-16 | 2.77 | 2.64 | 2.71 | 2.69 | 70900.0 | 2.69 |
| 2020-10-15 | 2.82 | 2.64 | 2.82 | 2.7 | 73000.0 | 2.7 |
| 2020-10-14 | 2.99 | 2.73 | 2.9 | 2.77 | 131700.0 | 2.77 |
| 2020-10-13 | 3.03 | 2.83 | 3.0 | 2.95 | 148200.0 | 2.95 |
| 2020-10-12 | 3.11 | 3.0 | 3.04 | 3.04 | 36600.0 | 3.04 |
| 2020-10-09 | 3.28 | 3.0 | 3.07 | 3.05 | 37100.0 | 3.05 |
| 2020-10-08 | 3.16 | 3.07 | 3.12 | 3.16 | 35000.0 | 3.16 |
| 2020-10-07 | 3.08 | 3.01 | 3.05 | 3.04 | 80200.0 | 3.04 |
| 2020-10-06 | 3.13 | 3.04 | 3.08 | 3.05 | 31200.0 | 3.05 |
| 2020-10-05 | 3.15 | 3.01 | 3.15 | 3.03 | 72700.0 | 3.03 |
| 2020-10-02 | 3.23 | 3.06 | 3.19 | 3.14 | 41500.0 | 3.14 |
| 2020-10-01 | 3.3 | 3.22 | 3.24 | 3.26 | 24000.0 | 3.26 |
| 2020-09-30 | 3.31 | 3.13 | 3.2 | 3.22 | 60300.0 | 3.22 |
| 2020-09-29 | 3.32 | 3.08 | 3.32 | 3.2 | 144200.0 | 3.2 |
| 2020-09-28 | 3.7 | 3.26 | 3.68 | 3.37 | 183600.0 | 3.37 |
| 2020-09-25 | 3.76 | 3.43 | 3.73 | 3.53 | 100900.0 | 3.53 |
| 2020-09-24 | 3.93 | 3.05 | 3.11 | 3.85 | 390200.0 | 3.85 |
| 2020-09-23 | 3.38 | 3.02 | 3.29 | 3.13 | 52400.0 | 3.13 |
| 2020-09-22 | 3.54 | 3.24 | 3.37 | 3.26 | 76000.0 | 3.26 |
| 2020-09-21 | 3.69 | 3.39 | 3.59 | 3.45 | 57900.0 | 3.45 |
| 2020-09-18 | 3.76 | 3.56 | 3.68 | 3.65 | 54100.0 | 3.65 |
| 2020-09-17 | 3.75 | 3.57 | 3.62 | 3.6 | 37500.0 | 3.6 |
| 2020-09-16 | 3.98 | 3.63 | 3.68 | 3.63 | 53400.0 | 3.63 |
| 2020-09-15 | 3.97 | 3.61 | 3.97 | 3.68 | 47000.0 | 3.68 |
| 2020-09-14 | 3.99 | 3.85 | 3.91 | 3.89 | 45700.0 | 3.89 |
| 2020-09-11 | 4.01 | 3.8 | 4.01 | 3.82 | 47300.0 | 3.82 |
| 2020-09-10 | 4.24 | 3.91 | 4.04 | 4.0 | 24000.0 | 4.0 |
| 2020-09-09 | 4.1 | 4.0 | 4.08 | 4.0 | 26500.0 | 4.0 |
| 2020-09-08 | 4.19 | 4.07 | 4.19 | 4.1 | 21400.0 | 4.1 |
| 2020-09-04 | 4.23 | 3.96 | 4.23 | 4.19 | 35800.0 | 4.19 |
| 2020-09-03 | 4.39 | 4.03 | 4.31 | 4.15 | 39200.0 | 4.15 |
| 2020-09-02 | 4.27 | 4.06 | 4.1 | 4.26 | 39800.0 | 4.26 |
| 2020-09-01 | 4.14 | 4.02 | 4.1 | 4.08 | 40600.0 | 4.08 |
| 2020-08-31 | 4.35 | 4.09 | 4.35 | 4.1 | 46800.0 | 4.1 |
| 2020-08-28 | 4.29 | 3.93 | 4.25 | 4.29 | 78800.0 | 4.29 |
| 2020-08-27 | 4.61 | 3.87 | 3.87 | 4.3 | 961800.0 | 4.3 |
| 2020-08-26 | 3.92 | 3.76 | 3.86 | 3.88 | 26500.0 | 3.88 |
| 2020-08-25 | 3.89 | 3.76 | 3.83 | 3.89 | 23400.0 | 3.89 |
| 2020-08-24 | 3.95 | 3.68 | 3.74 | 3.82 | 82500.0 | 3.82 |
| 2020-08-21 | 3.75 | 3.6 | 3.66 | 3.75 | 42700.0 | 3.75 |
| 2020-08-20 | 3.78 | 3.6 | 3.67 | 3.64 | 39200.0 | 3.64 |
| 2020-08-19 | 3.7 | 3.49 | 3.52 | 3.68 | 43100.0 | 3.68 |
| 2020-08-18 | 3.56 | 3.49 | 3.52 | 3.51 | 43900.0 | 3.51 |
| 2020-08-17 | 3.76 | 3.52 | 3.68 | 3.55 | 49900.0 | 3.55 |
| 2020-08-14 | 3.74 | 3.61 | 3.63 | 3.65 | 48400.0 | 3.65 |
| 2020-08-13 | 3.88 | 3.62 | 3.62 | 3.7 | 35000.0 | 3.7 |
| 2020-08-12 | 3.85 | 3.56 | 3.85 | 3.66 | 78100.0 | 3.66 |
| 2020-08-11 | 4.05 | 3.72 | 3.98 | 3.79 | 88500.0 | 3.79 |
| 2020-08-10 | 4.3 | 3.85 | 4.3 | 3.88 | 80700.0 | 3.88 |
| 2020-08-07 | 5.05 | 4.27 | 4.33 | 4.45 | 313900.0 | 4.45 |
| 2020-08-06 | 4.45 | 4.23 | 4.23 | 4.28 | 17600.0 | 4.28 |
| 2020-08-05 | 4.51 | 4.22 | 4.47 | 4.26 | 45100.0 | 4.26 |
| 2020-08-04 | 4.58 | 4.37 | 4.38 | 4.5 | 25900.0 | 4.5 |
| 2020-08-03 | 4.46 | 4.3 | 4.32 | 4.36 | 20100.0 | 4.36 |
| 2020-07-31 | 4.49 | 4.31 | 4.49 | 4.36 | 29100.0 | 4.36 |
| 2020-07-30 | 4.72 | 4.51 | 4.56 | 4.53 | 19800.0 | 4.53 |
| 2020-07-29 | 4.7 | 4.47 | 4.47 | 4.56 | 23600.0 | 4.56 |
| 2020-07-28 | 4.49 | 4.29 | 4.36 | 4.47 | 41100.0 | 4.47 |
| 2020-07-27 | 4.56 | 4.35 | 4.55 | 4.36 | 45300.0 | 4.36 |
| 2020-07-24 | 4.64 | 4.52 | 4.64 | 4.57 | 35400.0 | 4.57 |
| 2020-07-23 | 4.83 | 4.61 | 4.77 | 4.65 | 38000.0 | 4.65 |
| 2020-07-22 | 4.9 | 4.55 | 4.61 | 4.74 | 65300.0 | 4.74 |
| 2020-07-21 | 4.9 | 4.65 | 4.84 | 4.66 | 91000.0 | 4.66 |
| 2020-07-20 | 4.88 | 4.73 | 4.76 | 4.8 | 46900.0 | 4.8 |
| 2020-07-17 | 4.88 | 4.66 | 4.83 | 4.87 | 93700.0 | 4.87 |
| 2020-07-16 | 4.8 | 4.3 | 4.51 | 4.78 | 64900.0 | 4.78 |
| 2020-07-15 | 4.57 | 4.17 | 4.22 | 4.55 | 72100.0 | 4.55 |
| 2020-07-14 | 4.27 | 4.11 | 4.25 | 4.14 | 85600.0 | 4.14 |
| 2020-07-13 | 4.49 | 4.24 | 4.34 | 4.25 | 72600.0 | 4.25 |
| 2020-07-10 | 4.47 | 4.29 | 4.35 | 4.31 | 96000.0 | 4.31 |
| 2020-07-09 | 4.47 | 4.23 | 4.42 | 4.38 | 84400.0 | 4.38 |
| 2020-07-08 | 4.52 | 4.3 | 4.45 | 4.41 | 104800.0 | 4.41 |
| 2020-07-07 | 4.49 | 4.32 | 4.46 | 4.47 | 98000.0 | 4.47 |
| 2020-07-06 | 4.5 | 4.41 | 4.5 | 4.47 | 144400.0 | 4.47 |
| 2020-07-02 | 4.45 | 4.31 | 4.4 | 4.41 | 79300.0 | 4.41 |
| 2020-07-01 | 4.41 | 4.15 | 4.27 | 4.31 | 115900.0 | 4.31 |
| 2020-06-30 | 4.37 | 4.2 | 4.33 | 4.25 | 211600.0 | 4.25 |
| 2020-06-29 | 4.39 | 3.89 | 3.89 | 4.36 | 330800.0 | 4.36 |
| 2020-06-26 | 3.99 | 3.51 | 3.61 | 3.87 | 2158700.0 | 3.87 |
| 2020-06-25 | 3.68 | 3.5 | 3.67 | 3.67 | 254700.0 | 3.67 |
| 2020-06-24 | 3.96 | 3.57 | 3.96 | 3.7 | 303700.0 | 3.7 |
| 2020-06-23 | 4.11 | 3.87 | 4.11 | 3.96 | 172600.0 | 3.96 |
| 2020-06-22 | 4.12 | 3.96 | 4.08 | 4.07 | 156400.0 | 4.07 |
| 2020-06-19 | 4.1 | 4.0 | 4.06 | 4.08 | 190000.0 | 4.08 |
| 2020-06-18 | 4.14 | 3.91 | 3.99 | 4.03 | 145600.0 | 4.03 |
| 2020-06-17 | 4.15 | 3.97 | 4.15 | 4.02 | 178100.0 | 4.02 |
| 2020-06-16 | 4.16 | 4.0 | 4.1 | 4.15 | 181000.0 | 4.15 |
| 2020-06-15 | 4.0 | 3.74 | 3.87 | 3.95 | 191800.0 | 3.95 |
| 2020-06-12 | 4.09 | 3.82 | 3.87 | 4.03 | 185600.0 | 4.03 |
| 2020-06-11 | 3.9 | 3.67 | 3.87 | 3.76 | 265600.0 | 3.76 |
| 2020-06-10 | 4.32 | 3.9 | 4.13 | 4.1 | 179200.0 | 4.1 |
| 2020-06-09 | 4.49 | 3.83 | 4.42 | 4.11 | 316700.0 | 4.11 |
| 2020-06-08 | 4.98 | 4.22 | 4.64 | 4.36 | 286800.0 | 4.36 |
| 2020-06-05 | 4.64 | 4.14 | 4.21 | 4.53 | 199900.0 | 4.53 |
| 2020-06-04 | 4.26 | 3.98 | 4.21 | 4.03 | 123100.0 | 4.03 |
| 2020-06-03 | 4.35 | 3.78 | 3.88 | 4.26 | 314200.0 | 4.26 |
| 2020-06-02 | 3.79 | 3.5 | 3.51 | 3.77 | 66700.0 | 3.77 |
| 2020-06-01 | 3.65 | 3.44 | 3.54 | 3.51 | 90600.0 | 3.51 |
| 2020-05-29 | 3.79 | 3.47 | 3.76 | 3.5 | 112400.0 | 3.5 |
| 2020-05-28 | 3.95 | 3.7 | 3.89 | 3.83 | 147300.0 | 3.83 |
| 2020-05-27 | 3.97 | 3.55 | 3.97 | 3.82 | 107800.0 | 3.82 |
| 2020-05-26 | 3.86 | 3.42 | 3.55 | 3.73 | 136900.0 | 3.73 |
| 2020-05-22 | 3.37 | 3.11 | 3.28 | 3.35 | 72700.0 | 3.35 |
| 2020-05-21 | 3.37 | 3.21 | 3.34 | 3.27 | 66800.0 | 3.27 |
| 2020-05-20 | 3.37 | 3.15 | 3.32 | 3.34 | 107400.0 | 3.34 |
| 2020-05-19 | 3.59 | 3.15 | 3.3 | 3.24 | 101600.0 | 3.24 |
| 2020-05-18 | 3.47 | 3.09 | 3.4 | 3.33 | 231600.0 | 3.33 |
| 2020-05-15 | 3.19 | 2.88 | 3.05 | 3.09 | 179700.0 | 3.09 |
| 2020-05-14 | 3.09 | 2.83 | 3.02 | 3.04 | 202200.0 | 3.04 |
| 2020-05-13 | 3.29 | 3.01 | 3.29 | 3.09 | 138100.0 | 3.09 |
| 2020-05-12 | 3.45 | 3.31 | 3.44 | 3.31 | 119000.0 | 3.31 |
| 2020-05-11 | 3.78 | 3.34 | 3.6 | 3.36 | 124500.0 | 3.36 |
| 2020-05-08 | 3.65 | 3.51 | 3.65 | 3.59 | 112400.0 | 3.59 |
| 2020-05-07 | 3.67 | 3.54 | 3.61 | 3.58 | 51500.0 | 3.58 |
| 2020-05-06 | 3.76 | 3.46 | 3.76 | 3.54 | 81600.0 | 3.54 |
| 2020-05-05 | 3.98 | 3.67 | 3.97 | 3.71 | 83100.0 | 3.71 |
| 2020-05-04 | 4.04 | 3.8 | 4.0 | 3.98 | 59100.0 | 3.98 |
| 2020-05-01 | 4.14 | 3.9 | 4.13 | 4.02 | 66800.0 | 4.02 |
| 2020-04-30 | 4.55 | 4.19 | 4.54 | 4.26 | 83500.0 | 4.26 |
| 2020-04-29 | 4.89 | 4.26 | 4.32 | 4.66 | 187300.0 | 4.66 |
| 2020-04-28 | 4.34 | 3.94 | 4.13 | 4.19 | 95600.0 | 4.19 |
| 2020-04-27 | 4.04 | 3.51 | 3.58 | 4.0 | 104900.0 | 4.0 |
| 2020-04-24 | 3.66 | 3.44 | 3.54 | 3.55 | 90100.0 | 3.55 |
| 2020-04-23 | 3.64 | 3.41 | 3.55 | 3.52 | 121800.0 | 3.52 |
| 2020-04-22 | 4.17 | 3.61 | 4.09 | 3.63 | 98900.0 | 3.63 |
| 2020-04-21 | 4.06 | 3.71 | 3.94 | 4.02 | 54100.0 | 4.02 |
| 2020-04-20 | 4.2 | 3.85 | 4.13 | 4.06 | 140500.0 | 4.06 |
| 2020-04-17 | 4.43 | 3.86 | 3.86 | 4.29 | 252500.0 | 4.29 |
| 2020-04-16 | 3.66 | 3.26 | 3.66 | 3.38 | 88300.0 | 3.38 |
| 2020-04-15 | 3.75 | 3.46 | 3.71 | 3.68 | 53300.0 | 3.68 |
| 2020-04-14 | 4.1 | 3.42 | 4.02 | 3.7 | 182300.0 | 3.7 |
| 2020-04-13 | 4.52 | 3.76 | 4.32 | 3.91 | 113700.0 | 3.91 |
| 2020-04-09 | 4.18 | 3.63 | 3.75 | 3.99 | 186300.0 | 3.99 |
| 2020-04-08 | 3.75 | 3.35 | 3.35 | 3.67 | 210600.0 | 3.67 |
| 2020-04-07 | 3.38 | 3.1 | 3.11 | 3.29 | 140300.0 | 3.29 |
| 2020-04-06 | 3.74 | 3.0 | 3.5 | 3.06 | 203400.0 | 3.06 |
| 2020-04-03 | 3.65 | 3.29 | 3.56 | 3.34 | 89400.0 | 3.34 |
| 2020-04-02 | 3.78 | 3.39 | 3.46 | 3.57 | 95000.0 | 3.57 |
| 2020-04-01 | 3.83 | 3.43 | 3.83 | 3.48 | 83900.0 | 3.48 |
| 2020-03-31 | 4.19 | 3.71 | 4.12 | 3.89 | 114700.0 | 3.89 |
| 2020-03-30 | 4.14 | 3.59 | 3.93 | 4.14 | 78400.0 | 4.14 |
| 2020-03-27 | 4.36 | 3.86 | 4.02 | 4.0 | 169300.0 | 4.0 |
| 2020-03-26 | 4.4 | 3.73 | 3.73 | 4.15 | 142700.0 | 4.15 |
| 2020-03-25 | 3.89 | 3.21 | 3.29 | 3.72 | 165600.0 | 3.72 |
| 2020-03-24 | 3.49 | 3.04 | 3.25 | 3.2 | 197600.0 | 3.2 |
| 2020-03-23 | 3.53 | 3.12 | 3.36 | 3.2 | 218400.0 | 3.2 |
| 2020-03-20 | 3.75 | 3.32 | 3.69 | 3.35 | 335400.0 | 3.35 |
| 2020-03-19 | 4.19 | 3.55 | 4.07 | 3.66 | 510000.0 | 3.66 |
| 2020-03-18 | 4.53 | 4.1 | 4.46 | 4.18 | 121400.0 | 4.18 |
| 2020-03-17 | 6.0 | 4.32 | 5.63 | 4.77 | 319400.0 | 4.77 |
| 2020-03-16 | 5.85 | 3.4 | 3.4 | 5.61 | 114400.0 | 5.61 |
| 2020-03-13 | 5.96 | 5.49 | 5.57 | 5.96 | 102700.0 | 5.96 |
| 2020-03-12 | 5.47 | 4.79 | 5.34 | 5.38 | 125300.0 | 5.38 |
| 2020-03-11 | 6.22 | 5.66 | 6.12 | 5.74 | 126000.0 | 5.74 |
| 2020-03-10 | 6.3 | 5.93 | 6.0 | 6.29 | 92800.0 | 6.29 |
| 2020-03-09 | 7.4 | 5.85 | 7.4 | 5.91 | 164100.0 | 5.91 |
| 2020-03-06 | 7.51 | 6.99 | 7.1 | 7.0 | 175200.0 | 7.0 |
| 2020-03-05 | 7.99 | 7.2 | 7.99 | 7.3 | 174600.0 | 7.3 |
| 2020-03-04 | 8.14 | 7.89 | 7.96 | 8.0 | 110400.0 | 8.0 |
| 2020-03-03 | 8.48 | 7.85 | 8.15 | 7.87 | 81800.0 | 7.87 |
| 2020-03-02 | 8.35 | 8.01 | 8.35 | 8.18 | 65500.0 | 8.18 |
| 2020-02-28 | 8.64 | 8.28 | 8.4 | 8.33 | 80300.0 | 8.33 |
| 2020-02-27 | 9.09 | 8.59 | 8.84 | 8.61 | 82900.0 | 8.61 |
| 2020-02-26 | 9.25 | 8.92 | 9.17 | 8.97 | 75500.0 | 8.97 |
| 2020-02-25 | 9.19 | 9.02 | 9.19 | 9.12 | 58300.0 | 9.12 |
| 2020-02-24 | 9.66 | 9.29 | 9.56 | 9.36 | 55100.0 | 9.36 |
| 2020-02-21 | 9.94 | 9.72 | 9.92 | 9.79 | 25600.0 | 9.79 |
| 2020-02-20 | 10.07 | 9.75 | 10.01 | 9.88 | 41000.0 | 9.88 |
| 2020-02-19 | 10.14 | 9.96 | 10.09 | 10.05 | 39800.0 | 10.05 |
| 2020-02-18 | 10.12 | 9.93 | 9.93 | 10.01 | 21000.0 | 10.01 |