| 名前 | Riverview Financial Corporation Common Stock |
| ティッカー | RIVE |
| 国 | United States |
| 上場年 | nan |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 9.69 | 9.5 | 9.5 | 9.69 | 20800.0 | 9.69 |
| 2021-02-12 | 9.58 | 9.35 | 9.35 | 9.58 | 600.0 | 9.58 |
| 2021-02-11 | 9.65 | 9.57 | 9.65 | 9.57 | 1500.0 | 9.57 |
| 2021-02-10 | 9.95 | 9.48 | 9.48 | 9.95 | 2600.0 | 9.95 |
| 2021-02-09 | 9.65 | 9.61 | 9.61 | 9.65 | 500.0 | 9.65 |
| 2021-02-08 | 9.88 | 9.72 | 9.8 | 9.88 | 1100.0 | 9.88 |
| 2021-02-05 | 9.8 | 9.8 | 9.8 | 9.8 | 0.0 | 9.8 |
| 2021-02-04 | 9.95 | 9.79 | 9.79 | 9.8 | 1500.0 | 9.8 |
| 2021-02-03 | 9.83 | 9.51 | 9.51 | 9.6 | 2700.0 | 9.6 |
| 2021-02-02 | 9.8 | 9.56 | 9.56 | 9.8 | 3200.0 | 9.8 |
| 2021-02-01 | 9.8 | 9.33 | 9.75 | 9.74 | 6900.0 | 9.74 |
| 2021-01-29 | 9.81 | 9.3 | 9.78 | 9.5 | 13500.0 | 9.5 |
| 2021-01-28 | 9.86 | 9.79 | 9.86 | 9.79 | 1900.0 | 9.79 |
| 2021-01-27 | 10.01 | 9.77 | 9.77 | 10.01 | 4200.0 | 10.01 |
| 2021-01-26 | 10.1 | 9.99 | 9.99 | 10.0 | 6600.0 | 10.0 |
| 2021-01-25 | 10.04 | 9.42 | 10.02 | 10.0 | 14100.0 | 10.0 |
| 2021-01-22 | 10.1 | 9.75 | 10.01 | 10.03 | 13100.0 | 10.03 |
| 2021-01-21 | 10.26 | 10.01 | 10.15 | 10.02 | 6500.0 | 10.02 |
| 2021-01-20 | 10.49 | 10.0 | 10.25 | 10.01 | 9000.0 | 10.01 |
| 2021-01-19 | 10.39 | 10.2 | 10.31 | 10.39 | 2400.0 | 10.39 |
| 2021-01-15 | 10.16 | 10.01 | 10.1 | 10.16 | 1900.0 | 10.16 |
| 2021-01-14 | 10.46 | 10.03 | 10.43 | 10.1 | 4700.0 | 10.1 |
| 2021-01-13 | 10.25 | 10.02 | 10.1 | 10.15 | 2800.0 | 10.15 |
| 2021-01-12 | 10.7 | 10.01 | 10.7 | 10.1 | 11600.0 | 10.1 |
| 2021-01-11 | 10.7 | 9.36 | 9.36 | 10.01 | 28300.0 | 10.01 |
| 2021-01-08 | 11.5 | 9.74 | 11.16 | 10.4 | 126900.0 | 10.4 |
| 2021-01-07 | 9.69 | 9.69 | 9.69 | 9.69 | 400.0 | 9.69 |
| 2021-01-06 | 9.5 | 9.19 | 9.2 | 9.19 | 6400.0 | 9.19 |
| 2021-01-05 | 9.2 | 8.91 | 9.03 | 9.2 | 4800.0 | 9.2 |
| 2021-01-04 | 9.19 | 9.01 | 9.05 | 9.19 | 2000.0 | 9.19 |
| 2020-12-31 | 9.3 | 8.95 | 8.95 | 9.15 | 3900.0 | 9.15 |
| 2020-12-30 | 9.15 | 8.91 | 8.96 | 8.99 | 4000.0 | 8.99 |
| 2020-12-29 | 9.05 | 9.0 | 9.0 | 9.05 | 1000.0 | 9.05 |
| 2020-12-28 | 9.23 | 8.95 | 8.95 | 9.05 | 5000.0 | 9.05 |
| 2020-12-24 | 9.32 | 8.9 | 9.14 | 9.32 | 800.0 | 9.32 |
| 2020-12-23 | 9.3 | 9.24 | 9.3 | 9.24 | 900.0 | 9.24 |
| 2020-12-22 | 9.5 | 9.25 | 9.25 | 9.5 | 800.0 | 9.5 |
| 2020-12-21 | 9.25 | 8.98 | 9.25 | 9.01 | 10800.0 | 9.01 |
| 2020-12-18 | 9.89 | 9.0 | 9.18 | 9.25 | 15300.0 | 9.25 |
| 2020-12-17 | 9.41 | 8.84 | 8.95 | 8.91 | 16700.0 | 8.91 |
| 2020-12-16 | 8.74 | 8.37 | 8.74 | 8.71 | 9400.0 | 8.71 |
| 2020-12-15 | 9.37 | 8.32 | 8.45 | 8.55 | 4000.0 | 8.55 |
| 2020-12-14 | 8.49 | 8.26 | 8.26 | 8.26 | 4200.0 | 8.26 |
| 2020-12-11 | 8.3 | 8.08 | 8.08 | 8.3 | 1100.0 | 8.3 |
| 2020-12-10 | 8.2 | 8.0 | 8.0 | 8.2 | 2800.0 | 8.2 |
| 2020-12-09 | 8.25 | 8.18 | 8.18 | 8.25 | 400.0 | 8.25 |
| 2020-12-08 | 8.37 | 7.88 | 8.14 | 8.11 | 4800.0 | 8.11 |
| 2020-12-07 | 8.25 | 8.07 | 8.07 | 8.08 | 13400.0 | 8.08 |
| 2020-12-04 | 8.47 | 7.95 | 7.95 | 8.47 | 21300.0 | 8.47 |
| 2020-12-03 | 7.77 | 7.61 | 7.76 | 7.75 | 6900.0 | 7.75 |
| 2020-12-02 | 7.76 | 7.6 | 7.69 | 7.75 | 5800.0 | 7.75 |
| 2020-12-01 | 7.5 | 7.15 | 7.33 | 7.5 | 6000.0 | 7.5 |
| 2020-11-30 | 7.5 | 7.19 | 7.25 | 7.5 | 7000.0 | 7.5 |
| 2020-11-27 | 7.46 | 7.46 | 7.46 | 7.46 | 300.0 | 7.46 |
| 2020-11-25 | 7.31 | 7.26 | 7.31 | 7.26 | 700.0 | 7.26 |
| 2020-11-24 | 7.81 | 7.21 | 7.36 | 7.6 | 8800.0 | 7.6 |
| 2020-11-23 | 7.37 | 7.37 | 7.37 | 7.37 | 1400.0 | 7.37 |
| 2020-11-20 | 7.46 | 7.37 | 7.46 | 7.37 | 800.0 | 7.37 |
| 2020-11-19 | 7.57 | 7.31 | 7.41 | 7.52 | 2400.0 | 7.52 |
| 2020-11-18 | 7.83 | 7.15 | 7.61 | 7.57 | 8300.0 | 7.57 |
| 2020-11-17 | 7.83 | 7.6 | 7.66 | 7.83 | 7000.0 | 7.83 |
| 2020-11-16 | 7.8 | 7.59 | 7.72 | 7.66 | 5000.0 | 7.66 |
| 2020-11-13 | 7.68 | 7.55 | 7.6 | 7.68 | 3800.0 | 7.68 |
| 2020-11-12 | 7.65 | 7.5 | 7.65 | 7.55 | 1700.0 | 7.55 |
| 2020-11-11 | 7.5 | 7.34 | 7.34 | 7.5 | 4000.0 | 7.5 |
| 2020-11-10 | 7.35 | 7.18 | 7.24 | 7.3 | 4000.0 | 7.3 |
| 2020-11-09 | 7.35 | 7.0 | 7.07 | 7.08 | 4500.0 | 7.08 |
| 2020-11-06 | 7.25 | 6.88 | 7.25 | 6.88 | 400.0 | 6.88 |
| 2020-11-05 | 7.15 | 6.99 | 6.99 | 7.01 | 3200.0 | 7.01 |
| 2020-11-04 | 7.07 | 7.07 | 7.07 | 7.07 | 1200.0 | 7.07 |
| 2020-11-03 | 7.13 | 7.1 | 7.1 | 7.13 | 600.0 | 7.13 |
| 2020-11-02 | 7.07 | 7.07 | 7.07 | 7.07 | 200.0 | 7.07 |
| 2020-10-30 | 7.11 | 6.79 | 6.79 | 7.11 | 800.0 | 7.11 |
| 2020-10-29 | 7.07 | 6.9 | 7.07 | 6.93 | 54500.0 | 6.93 |
| 2020-10-28 | 7.14 | 7.0 | 7.0 | 7.0 | 4600.0 | 7.0 |
| 2020-10-27 | 7.19 | 6.98 | 7.17 | 7.0 | 9600.0 | 7.0 |
| 2020-10-26 | 7.28 | 7.28 | 7.28 | 7.28 | 200.0 | 7.28 |
| 2020-10-23 | 7.16 | 6.75 | 6.75 | 7.14 | 63600.0 | 7.14 |
| 2020-10-22 | 7.0 | 7.0 | 7.0 | 7.0 | 800.0 | 7.0 |
| 2020-10-21 | 7.35 | 7.05 | 7.05 | 7.2 | 700.0 | 7.2 |
| 2020-10-20 | 7.1 | 6.99 | 7.0 | 7.1 | 7600.0 | 7.1 |
| 2020-10-19 | 7.1 | 6.9 | 6.92 | 7.1 | 1800.0 | 7.1 |
| 2020-10-16 | 7.16 | 6.87 | 7.13 | 7.1 | 2000.0 | 7.1 |
| 2020-10-15 | 7.17 | 6.9 | 6.92 | 7.13 | 8700.0 | 7.13 |
| 2020-10-14 | 7.0 | 7.0 | 7.0 | 7.0 | 0.0 | 7.0 |
| 2020-10-13 | 7.08 | 7.0 | 7.08 | 7.0 | 1200.0 | 7.0 |
| 2020-10-12 | 7.23 | 7.0 | 7.11 | 7.08 | 5700.0 | 7.08 |
| 2020-10-09 | 7.21 | 7.15 | 7.15 | 7.21 | 400.0 | 7.21 |
| 2020-10-08 | 7.22 | 7.0 | 7.08 | 7.22 | 3300.0 | 7.22 |
| 2020-10-07 | 7.17 | 6.96 | 7.17 | 7.09 | 2100.0 | 7.09 |
| 2020-10-06 | 6.86 | 6.86 | 6.86 | 6.86 | 700.0 | 6.86 |
| 2020-10-05 | 7.3 | 6.98 | 6.98 | 7.05 | 45100.0 | 7.05 |
| 2020-10-02 | 6.99 | 6.75 | 6.75 | 6.88 | 11500.0 | 6.88 |
| 2020-10-01 | 6.76 | 6.76 | 6.76 | 6.76 | 0.0 | 6.76 |
| 2020-09-30 | 6.76 | 6.76 | 6.76 | 6.76 | 400.0 | 6.76 |
| 2020-09-29 | 7.0 | 7.0 | 7.0 | 7.0 | 1200.0 | 7.0 |
| 2020-09-28 | 7.69 | 6.5 | 6.84 | 7.08 | 7200.0 | 7.08 |
| 2020-09-25 | 6.57 | 6.57 | 6.57 | 6.57 | 100.0 | 6.57 |
| 2020-09-24 | 6.62 | 6.61 | 6.61 | 6.62 | 300.0 | 6.62 |
| 2020-09-23 | 6.89 | 6.6 | 6.6 | 6.66 | 1200.0 | 6.66 |
| 2020-09-22 | 7.03 | 6.82 | 6.82 | 6.95 | 1000.0 | 6.95 |
| 2020-09-21 | 7.55 | 7.17 | 7.17 | 7.55 | 1600.0 | 7.55 |
| 2020-09-18 | 7.77 | 6.77 | 6.91 | 7.77 | 29300.0 | 7.77 |
| 2020-09-17 | 7.1 | 6.92 | 7.08 | 6.96 | 800.0 | 6.96 |
| 2020-09-16 | 7.12 | 6.69 | 7.12 | 7.06 | 3500.0 | 7.06 |
| 2020-09-15 | 7.16 | 7.1 | 7.16 | 7.1 | 71900.0 | 7.1 |
| 2020-09-14 | 7.24 | 7.1 | 7.23 | 7.1 | 4200.0 | 7.1 |
| 2020-09-11 | 7.24 | 7.1 | 7.1 | 7.21 | 50400.0 | 7.21 |
| 2020-09-10 | 7.2 | 7.01 | 7.05 | 7.2 | 4200.0 | 7.2 |
| 2020-09-09 | 7.24 | 7.01 | 7.15 | 7.01 | 7300.0 | 7.01 |
| 2020-09-08 | 7.29 | 6.98 | 7.01 | 6.98 | 2500.0 | 6.98 |
| 2020-09-04 | 7.32 | 7.28 | 7.32 | 7.28 | 800.0 | 7.28 |
| 2020-09-03 | 7.21 | 7.21 | 7.21 | 7.21 | 400.0 | 7.21 |
| 2020-09-02 | 7.27 | 7.17 | 7.27 | 7.25 | 1400.0 | 7.25 |
| 2020-09-01 | 7.28 | 7.09 | 7.22 | 7.2 | 4900.0 | 7.2 |
| 2020-08-31 | 7.35 | 7.15 | 7.3 | 7.26 | 15800.0 | 7.26 |
| 2020-08-28 | 7.32 | 7.17 | 7.17 | 7.32 | 1700.0 | 7.32 |
| 2020-08-27 | 7.37 | 7.21 | 7.24 | 7.26 | 1300.0 | 7.26 |
| 2020-08-26 | 7.49 | 7.25 | 7.25 | 7.46 | 1200.0 | 7.46 |
| 2020-08-25 | 7.55 | 7.06 | 7.32 | 7.31 | 8700.0 | 7.31 |
| 2020-08-24 | 7.27 | 7.05 | 7.18 | 7.27 | 3300.0 | 7.27 |
| 2020-08-21 | 7.48 | 6.77 | 7.48 | 7.1 | 5200.0 | 7.1 |
| 2020-08-20 | 7.66 | 7.2 | 7.31 | 7.2 | 14200.0 | 7.2 |
| 2020-08-19 | 7.43 | 7.23 | 7.23 | 7.4 | 18100.0 | 7.4 |
| 2020-08-18 | 7.36 | 7.14 | 7.14 | 7.21 | 48400.0 | 7.21 |
| 2020-08-17 | 7.25 | 7.01 | 7.15 | 7.04 | 6600.0 | 7.04 |
| 2020-08-14 | 7.25 | 6.89 | 6.89 | 7.2 | 117200.0 | 7.2 |
| 2020-08-13 | 7.0 | 6.6 | 6.99 | 6.91 | 221800.0 | 6.91 |
| 2020-08-12 | 6.87 | 6.66 | 6.67 | 6.86 | 5800.0 | 6.86 |
| 2020-08-11 | 6.71 | 6.48 | 6.5 | 6.58 | 93700.0 | 6.58 |
| 2020-08-10 | 6.86 | 6.37 | 6.49 | 6.5 | 29000.0 | 6.5 |
| 2020-08-07 | 6.62 | 6.57 | 6.58 | 6.57 | 11200.0 | 6.57 |
| 2020-08-06 | 6.63 | 6.5 | 6.63 | 6.54 | 15500.0 | 6.54 |
| 2020-08-05 | 6.58 | 6.3 | 6.3 | 6.58 | 300.0 | 6.58 |
| 2020-08-04 | 6.6 | 6.5 | 6.58 | 6.56 | 70800.0 | 6.56 |
| 2020-08-03 | 6.66 | 6.58 | 6.6 | 6.58 | 1500.0 | 6.58 |
| 2020-07-31 | 6.74 | 6.59 | 6.74 | 6.6 | 77200.0 | 6.6 |
| 2020-07-30 | 6.74 | 6.51 | 6.74 | 6.51 | 8900.0 | 6.51 |
| 2020-07-29 | 6.62 | 6.06 | 6.06 | 6.5 | 2100.0 | 6.5 |
| 2020-07-28 | 6.56 | 6.5 | 6.51 | 6.56 | 1800.0 | 6.56 |
| 2020-07-27 | 6.68 | 6.61 | 6.61 | 6.62 | 12800.0 | 6.62 |
| 2020-07-24 | 6.61 | 6.48 | 6.48 | 6.61 | 200.0 | 6.61 |
| 2020-07-23 | 6.73 | 6.5 | 6.5 | 6.6 | 12300.0 | 6.6 |
| 2020-07-22 | 6.73 | 6.06 | 6.06 | 6.73 | 1400.0 | 6.73 |
| 2020-07-21 | 6.63 | 6.63 | 6.63 | 6.63 | 0.0 | 6.63 |
| 2020-07-20 | 6.73 | 6.16 | 6.61 | 6.63 | 1200.0 | 6.63 |
| 2020-07-17 | 6.65 | 6.3 | 6.45 | 6.61 | 13100.0 | 6.61 |
| 2020-07-16 | 6.58 | 6.45 | 6.46 | 6.58 | 3600.0 | 6.58 |
| 2020-07-15 | 6.65 | 6.03 | 6.03 | 6.56 | 31600.0 | 6.56 |
| 2020-07-14 | 6.07 | 6.07 | 6.07 | 6.07 | 0.0 | 6.07 |
| 2020-07-13 | 6.07 | 5.98 | 6.04 | 6.07 | 3800.0 | 6.07 |
| 2020-07-10 | 6.23 | 5.24 | 5.24 | 6.06 | 4600.0 | 6.06 |
| 2020-07-09 | 6.28 | 5.6 | 5.75 | 5.82 | 34300.0 | 5.82 |
| 2020-07-08 | 6.04 | 5.47 | 6.04 | 5.47 | 34600.0 | 5.47 |
| 2020-07-07 | 5.75 | 5.4 | 5.4 | 5.62 | 15800.0 | 5.62 |
| 2020-07-06 | 5.42 | 5.42 | 5.42 | 5.42 | 700.0 | 5.42 |
| 2020-07-02 | 6.14 | 5.37 | 5.78 | 5.37 | 35800.0 | 5.37 |
| 2020-07-01 | 5.5 | 5.25 | 5.49 | 5.25 | 35200.0 | 5.25 |
| 2020-06-30 | 5.93 | 5.38 | 5.93 | 5.38 | 2500.0 | 5.38 |
| 2020-06-29 | 5.66 | 5.4 | 5.5 | 5.45 | 3800.0 | 5.45 |
| 2020-06-26 | 5.86 | 5.37 | 5.52 | 5.4 | 13900.0 | 5.4 |
| 2020-06-25 | 5.75 | 5.61 | 5.75 | 5.61 | 4000.0 | 5.61 |
| 2020-06-24 | 5.95 | 5.51 | 5.95 | 5.7 | 5000.0 | 5.7 |
| 2020-06-23 | 6.37 | 5.98 | 6.37 | 5.98 | 3600.0 | 5.98 |
| 2020-06-22 | 6.49 | 6.04 | 6.49 | 6.04 | 2300.0 | 6.04 |
| 2020-06-19 | 6.59 | 6.3 | 6.59 | 6.42 | 2300.0 | 6.42 |
| 2020-06-18 | 7.18 | 6.4 | 6.53 | 6.4 | 4300.0 | 6.4 |
| 2020-06-17 | 6.69 | 6.6 | 6.6 | 6.6 | 2700.0 | 6.6 |
| 2020-06-16 | 6.66 | 6.6 | 6.62 | 6.6 | 1700.0 | 6.6 |
| 2020-06-15 | 6.98 | 6.5 | 6.68 | 6.62 | 8400.0 | 6.62 |
| 2020-06-12 | 7.2 | 6.67 | 7.2 | 6.98 | 5300.0 | 6.98 |
| 2020-06-11 | 7.48 | 6.75 | 6.91 | 7.06 | 5500.0 | 6.99 |
| 2020-06-10 | 7.5 | 7.37 | 7.5 | 7.37 | 2500.0 | 7.29 |
| 2020-06-09 | 7.94 | 7.27 | 7.94 | 7.6 | 13200.0 | 7.52 |
| 2020-06-08 | 7.73 | 6.95 | 6.95 | 7.17 | 3100.0 | 7.09 |
| 2020-06-05 | 7.49 | 6.3 | 6.35 | 7.49 | 21500.0 | 7.41 |
| 2020-06-04 | 6.25 | 6.04 | 6.25 | 6.24 | 5600.0 | 6.17 |
| 2020-06-03 | 6.18 | 6.11 | 6.11 | 6.13 | 6700.0 | 6.06 |
| 2020-06-02 | 6.18 | 6.01 | 6.11 | 6.16 | 2200.0 | 6.09 |
| 2020-06-01 | 6.27 | 5.98 | 6.27 | 6.0 | 6600.0 | 5.94 |
| 2020-05-29 | 6.04 | 5.98 | 6.04 | 5.98 | 3800.0 | 5.92 |
| 2020-05-28 | 6.2 | 6.02 | 6.05 | 6.02 | 3500.0 | 5.96 |
| 2020-05-27 | 6.24 | 5.99 | 6.11 | 5.99 | 3800.0 | 5.93 |
| 2020-05-26 | 6.32 | 5.9 | 6.0 | 5.91 | 5900.0 | 5.85 |
| 2020-05-22 | 6.0 | 5.71 | 5.9 | 6.0 | 7900.0 | 5.94 |
| 2020-05-21 | 6.11 | 5.9 | 5.92 | 5.97 | 7600.0 | 5.91 |
| 2020-05-20 | 5.99 | 5.95 | 5.99 | 5.95 | 8300.0 | 5.89 |
| 2020-05-19 | 5.96 | 5.68 | 5.68 | 5.96 | 3300.0 | 5.9 |
| 2020-05-18 | 6.22 | 5.5 | 6.0 | 5.69 | 11100.0 | 5.63 |
| 2020-05-15 | 5.86 | 5.86 | 5.86 | 5.86 | 0.0 | 5.8 |
| 2020-05-14 | 5.86 | 5.4 | 5.51 | 5.86 | 10000.0 | 5.8 |
| 2020-05-13 | 6.19 | 5.7 | 6.18 | 5.7 | 7000.0 | 5.64 |
| 2020-05-12 | 6.7 | 6.0 | 6.65 | 6.2 | 11400.0 | 6.13 |
| 2020-05-11 | 6.98 | 6.63 | 6.78 | 6.63 | 7000.0 | 6.56 |
| 2020-05-08 | 6.99 | 6.55 | 6.55 | 6.76 | 7200.0 | 6.69 |
| 2020-05-07 | 6.16 | 6.16 | 6.16 | 6.16 | 600.0 | 6.09 |
| 2020-05-06 | 7.09 | 6.15 | 7.09 | 6.15 | 32300.0 | 6.08 |
| 2020-05-05 | 6.7 | 6.65 | 6.7 | 6.65 | 1700.0 | 6.58 |
| 2020-05-04 | 6.82 | 6.5 | 6.66 | 6.5 | 8800.0 | 6.43 |
| 2020-05-01 | 6.57 | 6.2 | 6.53 | 6.45 | 92500.0 | 6.38 |
| 2020-04-30 | 6.47 | 6.21 | 6.46 | 6.31 | 7700.0 | 6.24 |
| 2020-04-29 | 6.47 | 5.94 | 5.94 | 6.47 | 18000.0 | 6.4 |
| 2020-04-28 | 6.04 | 5.51 | 5.8 | 6.04 | 10200.0 | 5.98 |
| 2020-04-27 | 5.96 | 5.11 | 5.11 | 5.55 | 5600.0 | 5.49 |
| 2020-04-24 | 5.06 | 4.83 | 4.85 | 5.06 | 116400.0 | 5.01 |
| 2020-04-23 | 5.08 | 4.88 | 4.88 | 4.95 | 14700.0 | 4.9 |
| 2020-04-22 | 5.0 | 4.97 | 4.97 | 5.0 | 1100.0 | 4.95 |
| 2020-04-21 | 4.91 | 4.8 | 4.91 | 4.9 | 5400.0 | 4.85 |
| 2020-04-20 | 5.04 | 4.77 | 5.04 | 4.87 | 3500.0 | 4.82 |
| 2020-04-17 | 5.1 | 4.89 | 4.95 | 4.96 | 7400.0 | 4.91 |
| 2020-04-16 | 5.05 | 4.87 | 5.05 | 4.87 | 12500.0 | 4.82 |
| 2020-04-15 | 5.35 | 5.1 | 5.35 | 5.1 | 2400.0 | 5.05 |
| 2020-04-14 | 5.67 | 5.43 | 5.67 | 5.43 | 2200.0 | 5.37 |
| 2020-04-13 | 5.9 | 5.58 | 5.9 | 5.65 | 8100.0 | 5.59 |
| 2020-04-09 | 6.02 | 5.9 | 5.94 | 5.9 | 4100.0 | 5.84 |
| 2020-04-08 | 6.22 | 4.75 | 4.89 | 5.73 | 54100.0 | 5.67 |
| 2020-04-07 | 5.34 | 4.75 | 4.75 | 4.91 | 25900.0 | 4.86 |
| 2020-04-06 | 4.89 | 4.4 | 4.89 | 4.65 | 17700.0 | 4.6 |
| 2020-04-03 | 5.5 | 4.0 | 5.5 | 4.13 | 32300.0 | 4.09 |
| 2020-04-02 | 5.85 | 5.63 | 5.85 | 5.63 | 3400.0 | 5.57 |
| 2020-04-01 | 6.0 | 5.32 | 5.8 | 5.59 | 1600.0 | 5.53 |
| 2020-03-31 | 6.47 | 5.71 | 5.88 | 6.47 | 17900.0 | 6.4 |
| 2020-03-30 | 5.9 | 5.7 | 5.9 | 5.7 | 1700.0 | 5.64 |
| 2020-03-27 | 6.0 | 5.41 | 5.9 | 5.72 | 22900.0 | 5.66 |
| 2020-03-26 | 6.5 | 5.3 | 5.49 | 6.0 | 28100.0 | 5.94 |
| 2020-03-25 | 5.96 | 5.31 | 5.49 | 5.91 | 16800.0 | 5.85 |
| 2020-03-24 | 5.52 | 5.44 | 5.49 | 5.49 | 17200.0 | 5.43 |
| 2020-03-23 | 5.63 | 5.01 | 5.63 | 5.25 | 7100.0 | 5.19 |
| 2020-03-20 | 5.93 | 5.25 | 5.85 | 5.5 | 17200.0 | 5.44 |
| 2020-03-19 | 6.75 | 6.08 | 6.75 | 6.51 | 700.0 | 6.44 |
| 2020-03-18 | 7.5 | 7.0 | 7.01 | 7.5 | 1200.0 | 7.42 |
| 2020-03-17 | 8.31 | 7.33 | 8.31 | 8.09 | 4500.0 | 8.0 |
| 2020-03-16 | 9.25 | 9.25 | 9.25 | 9.25 | 0.0 | 9.15 |
| 2020-03-13 | 9.75 | 9.25 | 9.75 | 9.25 | 600.0 | 9.15 |
| 2020-03-12 | 9.11 | 9.11 | 9.11 | 9.11 | 200.0 | 9.01 |
| 2020-03-11 | 10.86 | 9.79 | 10.77 | 10.65 | 2500.0 | 10.46 |
| 2020-03-10 | 11.52 | 10.62 | 11.25 | 11.52 | 10700.0 | 11.32 |
| 2020-03-09 | 11.52 | 11.52 | 11.52 | 11.52 | 2800.0 | 11.32 |
| 2020-03-06 | 11.74 | 11.52 | 11.74 | 11.52 | 600.0 | 11.32 |
| 2020-03-05 | 11.72 | 11.69 | 11.7 | 11.7 | 3300.0 | 11.49 |
| 2020-03-04 | 11.72 | 11.72 | 11.72 | 11.72 | 0.0 | 11.51 |
| 2020-03-03 | 11.72 | 11.72 | 11.72 | 11.72 | 0.0 | 11.51 |
| 2020-03-02 | 12.1 | 11.59 | 11.63 | 11.72 | 12300.0 | 11.51 |
| 2020-02-28 | 11.55 | 11.55 | 11.55 | 11.55 | 500.0 | 11.35 |
| 2020-02-27 | 11.81 | 11.65 | 11.81 | 11.69 | 11000.0 | 11.48 |
| 2020-02-26 | 11.83 | 11.79 | 11.83 | 11.8 | 6200.0 | 11.59 |
| 2020-02-25 | 11.81 | 11.73 | 11.8 | 11.8 | 5400.0 | 11.59 |
| 2020-02-24 | 12.05 | 11.52 | 11.57 | 12.05 | 8700.0 | 11.84 |
| 2020-02-21 | 12.08 | 11.67 | 11.85 | 11.95 | 12600.0 | 11.74 |
| 2020-02-20 | 12.17 | 11.76 | 12.0 | 12.09 | 3100.0 | 11.88 |
| 2020-02-19 | 12.07 | 12.0 | 12.0 | 12.07 | 1500.0 | 11.86 |
| 2020-02-18 | 12.03 | 11.95 | 12.03 | 11.96 | 2000.0 | 11.75 |