| 名前 | Richardson Electronics Ltd. Common Stock |
| ティッカー | RELL |
| 国 | United States |
| 上場年 | 1983.0 |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 7.2 | 6.82 | 7.1 | 6.93 | 59600.0 | 6.93 |
| 2021-02-12 | 7.0 | 6.63 | 6.75 | 6.99 | 76700.0 | 6.99 |
| 2021-02-11 | 7.14 | 6.52 | 7.07 | 6.75 | 112200.0 | 6.75 |
| 2021-02-10 | 7.01 | 6.5 | 7.01 | 7.0 | 164200.0 | 7.0 |
| 2021-02-09 | 8.39 | 6.31 | 6.44 | 6.92 | 1667400.0 | 6.92 |
| 2021-02-08 | 6.37 | 5.97 | 6.07 | 6.37 | 42000.0 | 6.37 |
| 2021-02-05 | 6.35 | 6.02 | 6.29 | 6.07 | 31700.0 | 6.07 |
| 2021-02-04 | 6.36 | 6.2 | 6.24 | 6.29 | 14600.0 | 6.29 |
| 2021-02-03 | 6.41 | 6.21 | 6.41 | 6.23 | 15500.0 | 6.17 |
| 2021-02-02 | 6.47 | 6.26 | 6.26 | 6.39 | 15500.0 | 6.33 |
| 2021-02-01 | 6.5 | 6.25 | 6.5 | 6.3 | 18900.0 | 6.24 |
| 2021-01-29 | 6.5 | 6.31 | 6.49 | 6.38 | 18700.0 | 6.32 |
| 2021-01-28 | 6.49 | 6.02 | 6.24 | 6.42 | 53400.0 | 6.36 |
| 2021-01-27 | 6.49 | 6.27 | 6.3 | 6.28 | 19700.0 | 6.22 |
| 2021-01-26 | 6.79 | 6.4 | 6.73 | 6.44 | 43600.0 | 6.38 |
| 2021-01-25 | 6.67 | 6.31 | 6.52 | 6.67 | 41100.0 | 6.61 |
| 2021-01-22 | 6.52 | 6.26 | 6.37 | 6.52 | 53700.0 | 6.46 |
| 2021-01-21 | 6.41 | 6.0 | 6.2 | 6.37 | 120400.0 | 6.31 |
| 2021-01-20 | 6.3 | 6.12 | 6.23 | 6.16 | 37200.0 | 6.1 |
| 2021-01-19 | 6.3 | 6.1 | 6.25 | 6.19 | 107300.0 | 6.13 |
| 2021-01-15 | 6.15 | 5.87 | 6.0 | 6.12 | 57600.0 | 6.06 |
| 2021-01-14 | 6.9 | 5.6 | 5.6 | 5.98 | 755400.0 | 5.92 |
| 2021-01-13 | 5.8 | 5.57 | 5.8 | 5.6 | 40700.0 | 5.55 |
| 2021-01-12 | 6.0 | 5.77 | 5.9 | 5.83 | 83500.0 | 5.77 |
| 2021-01-11 | 5.99 | 5.7 | 5.7 | 5.85 | 214000.0 | 5.79 |
| 2021-01-08 | 5.9 | 5.61 | 5.75 | 5.88 | 121600.0 | 5.82 |
| 2021-01-07 | 5.86 | 5.25 | 5.5 | 5.68 | 550100.0 | 5.63 |
| 2021-01-06 | 4.91 | 4.66 | 4.7 | 4.7 | 56800.0 | 4.65 |
| 2021-01-05 | 5.0 | 4.69 | 4.94 | 4.7 | 52700.0 | 4.65 |
| 2021-01-04 | 4.95 | 4.57 | 4.7 | 4.89 | 32500.0 | 4.84 |
| 2020-12-31 | 4.75 | 4.68 | 4.74 | 4.71 | 7000.0 | 4.66 |
| 2020-12-30 | 4.78 | 4.56 | 4.56 | 4.73 | 15200.0 | 4.68 |
| 2020-12-29 | 4.65 | 4.48 | 4.54 | 4.6 | 24800.0 | 4.56 |
| 2020-12-28 | 4.56 | 4.46 | 4.5 | 4.48 | 25300.0 | 4.44 |
| 2020-12-24 | 4.56 | 4.45 | 4.52 | 4.5 | 41500.0 | 4.46 |
| 2020-12-23 | 4.66 | 4.48 | 4.49 | 4.59 | 17300.0 | 4.55 |
| 2020-12-22 | 4.5 | 4.37 | 4.46 | 4.49 | 39200.0 | 4.45 |
| 2020-12-21 | 4.68 | 4.46 | 4.55 | 4.5 | 75600.0 | 4.46 |
| 2020-12-18 | 4.74 | 4.59 | 4.74 | 4.59 | 28000.0 | 4.55 |
| 2020-12-17 | 4.78 | 4.69 | 4.75 | 4.74 | 25000.0 | 4.69 |
| 2020-12-16 | 4.87 | 4.65 | 4.66 | 4.71 | 18200.0 | 4.66 |
| 2020-12-15 | 4.86 | 4.6 | 4.86 | 4.7 | 18900.0 | 4.65 |
| 2020-12-14 | 4.67 | 4.56 | 4.67 | 4.58 | 12500.0 | 4.54 |
| 2020-12-11 | 4.71 | 4.52 | 4.6 | 4.57 | 39700.0 | 4.53 |
| 2020-12-10 | 4.89 | 4.61 | 4.86 | 4.67 | 15500.0 | 4.63 |
| 2020-12-09 | 4.89 | 4.65 | 4.81 | 4.65 | 28500.0 | 4.61 |
| 2020-12-08 | 4.89 | 4.61 | 4.76 | 4.78 | 18300.0 | 4.73 |
| 2020-12-07 | 4.76 | 4.59 | 4.71 | 4.76 | 19400.0 | 4.71 |
| 2020-12-04 | 4.76 | 4.55 | 4.55 | 4.71 | 13900.0 | 4.66 |
| 2020-12-03 | 4.6 | 4.52 | 4.6 | 4.6 | 29100.0 | 4.56 |
| 2020-12-02 | 4.6 | 4.53 | 4.53 | 4.6 | 14400.0 | 4.56 |
| 2020-12-01 | 4.63 | 4.52 | 4.55 | 4.52 | 40300.0 | 4.48 |
| 2020-11-30 | 4.74 | 4.5 | 4.61 | 4.56 | 20400.0 | 4.52 |
| 2020-11-27 | 4.68 | 4.55 | 4.56 | 4.58 | 15900.0 | 4.54 |
| 2020-11-25 | 4.68 | 4.48 | 4.68 | 4.52 | 17400.0 | 4.48 |
| 2020-11-24 | 4.74 | 4.39 | 4.7 | 4.53 | 33300.0 | 4.49 |
| 2020-11-23 | 4.69 | 4.46 | 4.51 | 4.65 | 25600.0 | 4.61 |
| 2020-11-20 | 4.58 | 4.46 | 4.58 | 4.5 | 15200.0 | 4.46 |
| 2020-11-19 | 4.63 | 4.41 | 4.53 | 4.59 | 6400.0 | 4.55 |
| 2020-11-18 | 4.59 | 4.2 | 4.3 | 4.57 | 59200.0 | 4.53 |
| 2020-11-17 | 4.41 | 4.25 | 4.38 | 4.37 | 15300.0 | 4.33 |
| 2020-11-16 | 4.5 | 4.3 | 4.47 | 4.34 | 26200.0 | 4.3 |
| 2020-11-13 | 4.42 | 4.3 | 4.36 | 4.41 | 11900.0 | 4.37 |
| 2020-11-12 | 4.4 | 4.3 | 4.4 | 4.35 | 13500.0 | 4.31 |
| 2020-11-11 | 4.41 | 4.37 | 4.39 | 4.39 | 1500.0 | 4.35 |
| 2020-11-10 | 4.42 | 4.3 | 4.4 | 4.32 | 4200.0 | 4.28 |
| 2020-11-09 | 4.42 | 4.26 | 4.26 | 4.42 | 14500.0 | 4.38 |
| 2020-11-06 | 4.42 | 4.26 | 4.36 | 4.38 | 4200.0 | 4.34 |
| 2020-11-05 | 4.42 | 4.26 | 4.35 | 4.35 | 3200.0 | 4.31 |
| 2020-11-04 | 4.38 | 4.25 | 4.38 | 4.31 | 8300.0 | 4.21 |
| 2020-11-03 | 4.5 | 4.37 | 4.4 | 4.43 | 28200.0 | 4.33 |
| 2020-11-02 | 4.4 | 4.21 | 4.32 | 4.38 | 7500.0 | 4.28 |
| 2020-10-30 | 4.47 | 4.2 | 4.26 | 4.22 | 12300.0 | 4.12 |
| 2020-10-29 | 4.24 | 4.2 | 4.2 | 4.2 | 7000.0 | 4.1 |
| 2020-10-28 | 4.29 | 4.1 | 4.25 | 4.2 | 17200.0 | 4.1 |
| 2020-10-27 | 4.39 | 4.25 | 4.36 | 4.26 | 19500.0 | 4.16 |
| 2020-10-26 | 4.37 | 4.33 | 4.33 | 4.37 | 13500.0 | 4.27 |
| 2020-10-23 | 4.42 | 4.34 | 4.37 | 4.39 | 5200.0 | 4.29 |
| 2020-10-22 | 4.43 | 4.34 | 4.43 | 4.35 | 11500.0 | 4.25 |
| 2020-10-21 | 4.47 | 4.42 | 4.47 | 4.42 | 11700.0 | 4.32 |
| 2020-10-20 | 4.5 | 4.35 | 4.42 | 4.39 | 7200.0 | 4.29 |
| 2020-10-19 | 4.62 | 4.44 | 4.52 | 4.44 | 11100.0 | 4.34 |
| 2020-10-16 | 4.59 | 4.45 | 4.51 | 4.47 | 29100.0 | 4.37 |
| 2020-10-15 | 4.48 | 4.31 | 4.42 | 4.48 | 12100.0 | 4.38 |
| 2020-10-14 | 4.59 | 4.42 | 4.55 | 4.44 | 18800.0 | 4.34 |
| 2020-10-13 | 4.65 | 4.37 | 4.38 | 4.42 | 11600.0 | 4.32 |
| 2020-10-12 | 4.51 | 4.3 | 4.46 | 4.44 | 39500.0 | 4.34 |
| 2020-10-09 | 4.52 | 4.41 | 4.49 | 4.45 | 23200.0 | 4.35 |
| 2020-10-08 | 4.65 | 4.22 | 4.5 | 4.57 | 75500.0 | 4.46 |
| 2020-10-07 | 4.6 | 4.22 | 4.23 | 4.5 | 53000.0 | 4.39 |
| 2020-10-06 | 4.33 | 4.23 | 4.3 | 4.26 | 9900.0 | 4.16 |
| 2020-10-05 | 4.35 | 4.22 | 4.24 | 4.22 | 28400.0 | 4.12 |
| 2020-10-02 | 4.24 | 4.15 | 4.16 | 4.24 | 14700.0 | 4.14 |
| 2020-10-01 | 4.28 | 4.13 | 4.26 | 4.18 | 19500.0 | 4.08 |
| 2020-09-30 | 4.41 | 4.12 | 4.12 | 4.17 | 16800.0 | 4.07 |
| 2020-09-29 | 4.5 | 4.15 | 4.35 | 4.15 | 43100.0 | 4.05 |
| 2020-09-28 | 4.45 | 4.26 | 4.26 | 4.35 | 16700.0 | 4.25 |
| 2020-09-25 | 4.28 | 4.11 | 4.11 | 4.22 | 10600.0 | 4.12 |
| 2020-09-24 | 4.2 | 4.14 | 4.18 | 4.15 | 10300.0 | 4.05 |
| 2020-09-23 | 4.32 | 4.11 | 4.32 | 4.15 | 7500.0 | 4.05 |
| 2020-09-22 | 4.27 | 4.16 | 4.22 | 4.21 | 14400.0 | 4.11 |
| 2020-09-21 | 4.32 | 4.18 | 4.3 | 4.25 | 20500.0 | 4.15 |
| 2020-09-18 | 4.54 | 4.28 | 4.4 | 4.5 | 28300.0 | 4.39 |
| 2020-09-17 | 4.51 | 4.31 | 4.31 | 4.4 | 15300.0 | 4.3 |
| 2020-09-16 | 4.37 | 4.27 | 4.37 | 4.36 | 9600.0 | 4.26 |
| 2020-09-15 | 4.38 | 4.28 | 4.35 | 4.33 | 20000.0 | 4.23 |
| 2020-09-14 | 4.49 | 4.25 | 4.49 | 4.25 | 27900.0 | 4.15 |
| 2020-09-11 | 4.44 | 4.18 | 4.43 | 4.19 | 12600.0 | 4.09 |
| 2020-09-10 | 4.39 | 4.15 | 4.39 | 4.19 | 20400.0 | 4.09 |
| 2020-09-09 | 4.36 | 4.15 | 4.2 | 4.21 | 21800.0 | 4.11 |
| 2020-09-08 | 4.45 | 4.15 | 4.3 | 4.2 | 27100.0 | 4.1 |
| 2020-09-04 | 4.55 | 4.32 | 4.43 | 4.32 | 13700.0 | 4.22 |
| 2020-09-03 | 4.52 | 4.44 | 4.5 | 4.44 | 6100.0 | 4.34 |
| 2020-09-02 | 4.66 | 4.45 | 4.61 | 4.5 | 16600.0 | 4.39 |
| 2020-09-01 | 4.8 | 4.45 | 4.6 | 4.5 | 23600.0 | 4.39 |
| 2020-08-31 | 4.96 | 4.54 | 4.96 | 4.54 | 63300.0 | 4.43 |
| 2020-08-28 | 5.02 | 4.96 | 5.02 | 5.0 | 17300.0 | 4.88 |
| 2020-08-27 | 5.11 | 4.8 | 4.95 | 5.0 | 82600.0 | 4.88 |
| 2020-08-26 | 5.0 | 4.76 | 4.79 | 4.88 | 104800.0 | 4.77 |
| 2020-08-25 | 5.1 | 4.49 | 4.49 | 4.69 | 126800.0 | 4.58 |
| 2020-08-24 | 4.5 | 4.39 | 4.46 | 4.4 | 12500.0 | 4.3 |
| 2020-08-21 | 4.55 | 4.45 | 4.5 | 4.51 | 5500.0 | 4.4 |
| 2020-08-20 | 4.61 | 4.4 | 4.5 | 4.45 | 19500.0 | 4.35 |
| 2020-08-19 | 4.53 | 4.35 | 4.53 | 4.47 | 1900.0 | 4.37 |
| 2020-08-18 | 4.43 | 4.26 | 4.27 | 4.35 | 9000.0 | 4.25 |
| 2020-08-17 | 4.4 | 4.26 | 4.4 | 4.26 | 10300.0 | 4.16 |
| 2020-08-14 | 4.43 | 4.37 | 4.43 | 4.37 | 3500.0 | 4.27 |
| 2020-08-13 | 4.5 | 4.33 | 4.45 | 4.47 | 12800.0 | 4.37 |
| 2020-08-12 | 4.59 | 4.43 | 4.48 | 4.43 | 8800.0 | 4.33 |
| 2020-08-11 | 4.63 | 4.44 | 4.59 | 4.44 | 7300.0 | 4.34 |
| 2020-08-10 | 4.52 | 4.33 | 4.43 | 4.4 | 8100.0 | 4.3 |
| 2020-08-07 | 4.43 | 4.27 | 4.36 | 4.43 | 1900.0 | 4.33 |
| 2020-08-06 | 4.43 | 4.3 | 4.4 | 4.34 | 7000.0 | 4.24 |
| 2020-08-05 | 4.38 | 4.31 | 4.36 | 4.36 | 5900.0 | 4.26 |
| 2020-08-04 | 4.43 | 4.34 | 4.43 | 4.34 | 3300.0 | 4.18 |
| 2020-08-03 | 4.4 | 4.34 | 4.35 | 4.4 | 3700.0 | 4.24 |
| 2020-07-31 | 4.44 | 4.33 | 4.44 | 4.33 | 4500.0 | 4.17 |
| 2020-07-30 | 4.58 | 4.34 | 4.5 | 4.48 | 4000.0 | 4.31 |
| 2020-07-29 | 4.49 | 4.37 | 4.47 | 4.45 | 9900.0 | 4.29 |
| 2020-07-28 | 4.45 | 4.3 | 4.37 | 4.39 | 7400.0 | 4.23 |
| 2020-07-27 | 4.35 | 4.19 | 4.21 | 4.24 | 6000.0 | 4.08 |
| 2020-07-24 | 4.34 | 4.12 | 4.12 | 4.18 | 4900.0 | 4.03 |
| 2020-07-23 | 4.4 | 4.11 | 4.22 | 4.15 | 60300.0 | 4.0 |
| 2020-07-22 | 4.32 | 4.21 | 4.26 | 4.27 | 16500.0 | 4.11 |
| 2020-07-21 | 4.45 | 4.2 | 4.22 | 4.26 | 61200.0 | 4.1 |
| 2020-07-20 | 4.35 | 4.15 | 4.33 | 4.16 | 9300.0 | 4.01 |
| 2020-07-17 | 4.24 | 4.15 | 4.16 | 4.18 | 3400.0 | 4.03 |
| 2020-07-16 | 4.24 | 4.11 | 4.24 | 4.2 | 5600.0 | 4.04 |
| 2020-07-15 | 4.22 | 4.04 | 4.1 | 4.1 | 27700.0 | 3.95 |
| 2020-07-14 | 4.15 | 3.95 | 3.97 | 4.0 | 24300.0 | 3.85 |
| 2020-07-13 | 4.15 | 3.96 | 4.13 | 3.97 | 60900.0 | 3.82 |
| 2020-07-10 | 4.26 | 4.11 | 4.22 | 4.2 | 9200.0 | 4.04 |
| 2020-07-09 | 4.32 | 4.06 | 4.08 | 4.19 | 8700.0 | 4.04 |
| 2020-07-08 | 4.11 | 4.0 | 4.09 | 4.11 | 17600.0 | 3.96 |
| 2020-07-07 | 4.39 | 3.96 | 4.08 | 3.96 | 52600.0 | 3.81 |
| 2020-07-06 | 4.12 | 4.0 | 4.03 | 4.03 | 9500.0 | 3.88 |
| 2020-07-02 | 4.13 | 4.0 | 4.12 | 4.08 | 5000.0 | 3.93 |
| 2020-07-01 | 4.12 | 4.01 | 4.12 | 4.1 | 4800.0 | 3.95 |
| 2020-06-30 | 4.17 | 4.02 | 4.02 | 4.05 | 13200.0 | 3.9 |
| 2020-06-29 | 4.12 | 4.01 | 4.11 | 4.02 | 8000.0 | 3.87 |
| 2020-06-26 | 4.18 | 3.96 | 4.1 | 4.11 | 33000.0 | 3.96 |
| 2020-06-25 | 4.12 | 3.96 | 4.01 | 4.02 | 17300.0 | 3.87 |
| 2020-06-24 | 4.2 | 4.04 | 4.07 | 4.06 | 26200.0 | 3.91 |
| 2020-06-23 | 5.16 | 3.98 | 4.03 | 4.21 | 619100.0 | 4.05 |
| 2020-06-22 | 4.09 | 3.95 | 4.05 | 3.99 | 12600.0 | 3.84 |
| 2020-06-19 | 4.22 | 3.97 | 4.06 | 4.06 | 24100.0 | 3.91 |
| 2020-06-18 | 4.25 | 4.02 | 4.25 | 4.14 | 12500.0 | 3.99 |
| 2020-06-17 | 4.54 | 4.01 | 4.19 | 4.01 | 4000.0 | 3.86 |
| 2020-06-16 | 4.38 | 3.92 | 4.11 | 4.01 | 11900.0 | 3.86 |
| 2020-06-15 | 4.28 | 3.9 | 4.15 | 3.9 | 2400.0 | 3.76 |
| 2020-06-12 | 4.39 | 3.99 | 4.39 | 3.99 | 5500.0 | 3.84 |
| 2020-06-11 | 4.29 | 3.78 | 4.29 | 3.99 | 54900.0 | 3.84 |
| 2020-06-10 | 4.45 | 4.35 | 4.45 | 4.39 | 5900.0 | 4.23 |
| 2020-06-09 | 4.55 | 4.35 | 4.55 | 4.42 | 3800.0 | 4.26 |
| 2020-06-08 | 4.54 | 4.13 | 4.13 | 4.51 | 17400.0 | 4.34 |
| 2020-06-05 | 4.34 | 4.12 | 4.22 | 4.16 | 12000.0 | 4.01 |
| 2020-06-04 | 4.3 | 4.12 | 4.16 | 4.28 | 25500.0 | 4.12 |
| 2020-06-03 | 4.29 | 4.14 | 4.23 | 4.22 | 14600.0 | 4.06 |
| 2020-06-02 | 4.26 | 4.13 | 4.23 | 4.15 | 4600.0 | 4.0 |
| 2020-06-01 | 4.25 | 4.12 | 4.21 | 4.15 | 8800.0 | 4.0 |
| 2020-05-29 | 4.26 | 4.03 | 4.05 | 4.2 | 27700.0 | 4.04 |
| 2020-05-28 | 4.14 | 3.95 | 3.97 | 4.05 | 78000.0 | 3.9 |
| 2020-05-27 | 4.0 | 3.92 | 3.98 | 3.97 | 14700.0 | 3.82 |
| 2020-05-26 | 3.99 | 3.89 | 3.98 | 3.92 | 15600.0 | 3.78 |
| 2020-05-22 | 4.0 | 3.93 | 3.99 | 3.99 | 24200.0 | 3.84 |
| 2020-05-21 | 4.14 | 3.86 | 3.98 | 3.86 | 16100.0 | 3.72 |
| 2020-05-20 | 4.1 | 3.98 | 3.99 | 4.0 | 21000.0 | 3.85 |
| 2020-05-19 | 4.05 | 3.95 | 4.05 | 3.96 | 9500.0 | 3.81 |
| 2020-05-18 | 4.07 | 3.93 | 3.95 | 4.0 | 19100.0 | 3.85 |
| 2020-05-15 | 4.01 | 3.88 | 3.95 | 3.95 | 3400.0 | 3.8 |
| 2020-05-14 | 3.99 | 3.94 | 3.99 | 3.99 | 5500.0 | 3.84 |
| 2020-05-13 | 4.15 | 3.93 | 3.94 | 3.98 | 12900.0 | 3.83 |
| 2020-05-12 | 4.19 | 3.9 | 4.03 | 4.06 | 8000.0 | 3.91 |
| 2020-05-11 | 4.22 | 4.07 | 4.11 | 4.08 | 18200.0 | 3.93 |
| 2020-05-08 | 4.19 | 4.01 | 4.09 | 4.07 | 6600.0 | 3.92 |
| 2020-05-07 | 4.02 | 3.9 | 3.9 | 4.0 | 11600.0 | 3.85 |
| 2020-05-06 | 4.0 | 3.8 | 4.0 | 3.96 | 18600.0 | 3.81 |
| 2020-05-05 | 4.18 | 3.9 | 3.98 | 3.92 | 12300.0 | 3.78 |
| 2020-05-04 | 4.22 | 3.95 | 3.97 | 4.07 | 33600.0 | 3.86 |
| 2020-05-01 | 4.0 | 3.96 | 4.0 | 3.97 | 4800.0 | 3.77 |
| 2020-04-30 | 4.0 | 3.96 | 3.98 | 4.0 | 15000.0 | 3.8 |
| 2020-04-29 | 4.07 | 3.97 | 4.04 | 3.98 | 10100.0 | 3.78 |
| 2020-04-28 | 4.2 | 3.91 | 4.2 | 3.93 | 12300.0 | 3.73 |
| 2020-04-27 | 4.27 | 3.9 | 4.27 | 3.92 | 17400.0 | 3.72 |
| 2020-04-24 | 4.24 | 3.92 | 4.24 | 3.92 | 6100.0 | 3.72 |
| 2020-04-23 | 4.09 | 3.8 | 3.81 | 3.92 | 8000.0 | 3.72 |
| 2020-04-22 | 4.19 | 3.75 | 4.19 | 3.83 | 47400.0 | 3.63 |
| 2020-04-21 | 4.24 | 4.0 | 4.1 | 4.01 | 11900.0 | 3.81 |
| 2020-04-20 | 4.22 | 3.81 | 3.83 | 4.11 | 24400.0 | 3.9 |
| 2020-04-17 | 4.2 | 4.06 | 4.18 | 4.06 | 2900.0 | 3.85 |
| 2020-04-16 | 4.24 | 3.89 | 3.89 | 4.1 | 4500.0 | 3.89 |
| 2020-04-15 | 4.0 | 3.8 | 3.86 | 3.93 | 9100.0 | 3.73 |
| 2020-04-14 | 4.22 | 3.86 | 3.86 | 3.91 | 17600.0 | 3.71 |
| 2020-04-13 | 4.44 | 3.91 | 4.05 | 3.92 | 22500.0 | 3.72 |
| 2020-04-09 | 4.23 | 3.85 | 3.9 | 4.06 | 41300.0 | 3.85 |
| 2020-04-08 | 3.89 | 3.73 | 3.81 | 3.73 | 9600.0 | 3.54 |
| 2020-04-07 | 3.81 | 3.61 | 3.65 | 3.61 | 15300.0 | 3.43 |
| 2020-04-06 | 3.79 | 3.57 | 3.74 | 3.61 | 22400.0 | 3.43 |
| 2020-04-03 | 3.85 | 3.56 | 3.79 | 3.56 | 10200.0 | 3.38 |
| 2020-04-02 | 3.84 | 3.64 | 3.64 | 3.67 | 4700.0 | 3.48 |
| 2020-04-01 | 3.82 | 3.55 | 3.74 | 3.72 | 4800.0 | 3.53 |
| 2020-03-31 | 3.86 | 3.52 | 3.63 | 3.83 | 19300.0 | 3.63 |
| 2020-03-30 | 3.86 | 3.55 | 3.55 | 3.63 | 9400.0 | 3.44 |
| 2020-03-27 | 3.85 | 3.54 | 3.59 | 3.55 | 11500.0 | 3.37 |
| 2020-03-26 | 3.8 | 3.44 | 3.57 | 3.61 | 27700.0 | 3.43 |
| 2020-03-25 | 3.86 | 3.5 | 3.59 | 3.65 | 5000.0 | 3.46 |
| 2020-03-24 | 3.61 | 3.4 | 3.45 | 3.5 | 12000.0 | 3.32 |
| 2020-03-23 | 3.6 | 3.3 | 3.46 | 3.31 | 16200.0 | 3.14 |
| 2020-03-20 | 3.67 | 3.25 | 3.56 | 3.61 | 16800.0 | 3.43 |
| 2020-03-19 | 3.96 | 3.1 | 3.61 | 3.64 | 40300.0 | 3.45 |
| 2020-03-18 | 4.14 | 3.65 | 3.91 | 3.65 | 10200.0 | 3.46 |
| 2020-03-17 | 4.13 | 3.85 | 4.13 | 3.85 | 24000.0 | 3.65 |
| 2020-03-16 | 4.4 | 4.05 | 4.28 | 4.17 | 19700.0 | 3.96 |
| 2020-03-13 | 4.74 | 4.51 | 4.66 | 4.51 | 57500.0 | 4.28 |
| 2020-03-12 | 4.82 | 4.28 | 4.46 | 4.55 | 181200.0 | 4.32 |
| 2020-03-11 | 4.61 | 4.28 | 4.51 | 4.46 | 74100.0 | 4.23 |
| 2020-03-10 | 4.71 | 4.51 | 4.71 | 4.52 | 17100.0 | 4.29 |
| 2020-03-09 | 4.71 | 4.39 | 4.48 | 4.71 | 123100.0 | 4.47 |
| 2020-03-06 | 4.59 | 4.51 | 4.56 | 4.51 | 32500.0 | 4.28 |
| 2020-03-05 | 4.55 | 4.5 | 4.51 | 4.51 | 32600.0 | 4.28 |
| 2020-03-04 | 4.58 | 4.51 | 4.54 | 4.52 | 9800.0 | 4.29 |
| 2020-03-03 | 4.69 | 4.51 | 4.55 | 4.55 | 15500.0 | 4.32 |
| 2020-03-02 | 4.76 | 4.51 | 4.6 | 4.58 | 38300.0 | 4.35 |
| 2020-02-28 | 4.72 | 4.47 | 4.54 | 4.47 | 23800.0 | 4.24 |
| 2020-02-27 | 4.63 | 4.51 | 4.53 | 4.51 | 33000.0 | 4.28 |
| 2020-02-26 | 4.63 | 4.51 | 4.51 | 4.53 | 11900.0 | 4.3 |
| 2020-02-25 | 4.71 | 4.49 | 4.71 | 4.51 | 32800.0 | 4.28 |
| 2020-02-24 | 4.75 | 4.62 | 4.68 | 4.7 | 16300.0 | 4.46 |
| 2020-02-21 | 4.8 | 4.75 | 4.8 | 4.77 | 9000.0 | 4.53 |
| 2020-02-20 | 4.85 | 4.8 | 4.81 | 4.8 | 33000.0 | 4.55 |
| 2020-02-19 | 4.84 | 4.8 | 4.84 | 4.81 | 17500.0 | 4.56 |
| 2020-02-18 | 4.96 | 4.8 | 4.96 | 4.82 | 20800.0 | 4.57 |