| 名前 | Radiant Logistics Inc. Common Stock |
| ティッカー | RLGT |
| 国 | United States |
| 上場年 | nan |
| セクター | Transportation |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 7.5 | 7.22 | 7.5 | 7.27 | 196000.0 | 7.27 |
| 2021-02-12 | 7.49 | 7.3 | 7.45 | 7.39 | 347300.0 | 7.39 |
| 2021-02-11 | 7.5 | 7.2 | 7.4 | 7.45 | 469400.0 | 7.45 |
| 2021-02-10 | 7.4 | 6.51 | 6.93 | 7.4 | 567700.0 | 7.4 |
| 2021-02-09 | 6.76 | 6.58 | 6.68 | 6.75 | 387400.0 | 6.75 |
| 2021-02-08 | 6.65 | 6.46 | 6.48 | 6.65 | 253700.0 | 6.65 |
| 2021-02-05 | 6.48 | 6.36 | 6.45 | 6.43 | 225300.0 | 6.43 |
| 2021-02-04 | 6.42 | 6.2 | 6.2 | 6.42 | 250700.0 | 6.42 |
| 2021-02-03 | 6.2 | 6.07 | 6.12 | 6.2 | 128200.0 | 6.2 |
| 2021-02-02 | 6.19 | 5.88 | 5.92 | 6.12 | 235100.0 | 6.12 |
| 2021-02-01 | 5.89 | 5.77 | 5.8 | 5.82 | 198900.0 | 5.82 |
| 2021-01-29 | 6.0 | 5.78 | 6.0 | 5.8 | 218200.0 | 5.8 |
| 2021-01-28 | 6.13 | 5.94 | 6.13 | 5.96 | 206700.0 | 5.96 |
| 2021-01-27 | 6.25 | 5.9 | 6.2 | 6.05 | 339600.0 | 6.05 |
| 2021-01-26 | 6.41 | 6.23 | 6.4 | 6.29 | 210300.0 | 6.29 |
| 2021-01-25 | 6.49 | 6.27 | 6.49 | 6.33 | 215000.0 | 6.33 |
| 2021-01-22 | 6.46 | 6.22 | 6.31 | 6.46 | 207400.0 | 6.46 |
| 2021-01-21 | 6.49 | 6.16 | 6.22 | 6.37 | 245500.0 | 6.37 |
| 2021-01-20 | 6.19 | 6.04 | 6.07 | 6.17 | 240200.0 | 6.17 |
| 2021-01-19 | 6.18 | 6.03 | 6.03 | 6.07 | 158200.0 | 6.07 |
| 2021-01-15 | 6.13 | 5.92 | 6.1 | 6.03 | 121400.0 | 6.03 |
| 2021-01-14 | 6.18 | 6.01 | 6.01 | 6.09 | 131800.0 | 6.09 |
| 2021-01-13 | 6.25 | 5.94 | 6.25 | 6.01 | 143600.0 | 6.01 |
| 2021-01-12 | 6.27 | 6.06 | 6.1 | 6.25 | 181600.0 | 6.25 |
| 2021-01-11 | 6.1 | 5.95 | 5.97 | 6.1 | 215100.0 | 6.1 |
| 2021-01-08 | 6.12 | 5.95 | 6.09 | 5.99 | 180500.0 | 5.99 |
| 2021-01-07 | 6.08 | 5.94 | 6.02 | 5.99 | 222500.0 | 5.99 |
| 2021-01-06 | 6.12 | 5.82 | 5.82 | 6.03 | 588500.0 | 6.03 |
| 2021-01-05 | 5.93 | 5.62 | 5.63 | 5.71 | 213200.0 | 5.71 |
| 2021-01-04 | 5.8 | 5.52 | 5.77 | 5.62 | 223700.0 | 5.62 |
| 2020-12-31 | 5.83 | 5.64 | 5.7 | 5.8 | 150500.0 | 5.8 |
| 2020-12-30 | 5.8 | 5.64 | 5.73 | 5.67 | 107700.0 | 5.67 |
| 2020-12-29 | 5.72 | 5.61 | 5.68 | 5.7 | 143900.0 | 5.7 |
| 2020-12-28 | 5.76 | 5.62 | 5.75 | 5.62 | 86100.0 | 5.62 |
| 2020-12-24 | 5.81 | 5.64 | 5.81 | 5.66 | 52700.0 | 5.66 |
| 2020-12-23 | 5.85 | 5.75 | 5.81 | 5.75 | 70700.0 | 5.75 |
| 2020-12-22 | 5.77 | 5.6 | 5.69 | 5.76 | 279700.0 | 5.76 |
| 2020-12-21 | 5.77 | 5.59 | 5.77 | 5.66 | 233300.0 | 5.66 |
| 2020-12-18 | 6.05 | 5.76 | 6.05 | 5.81 | 346300.0 | 5.81 |
| 2020-12-17 | 6.09 | 5.85 | 5.86 | 5.98 | 355000.0 | 5.98 |
| 2020-12-16 | 5.91 | 5.74 | 5.89 | 5.8 | 292400.0 | 5.8 |
| 2020-12-15 | 5.96 | 5.83 | 5.94 | 5.84 | 496800.0 | 5.84 |
| 2020-12-14 | 6.27 | 5.85 | 6.27 | 5.87 | 221200.0 | 5.87 |
| 2020-12-11 | 6.21 | 6.06 | 6.17 | 6.09 | 213400.0 | 6.09 |
| 2020-12-10 | 6.37 | 6.13 | 6.35 | 6.23 | 188300.0 | 6.23 |
| 2020-12-09 | 6.55 | 6.29 | 6.5 | 6.34 | 178900.0 | 6.34 |
| 2020-12-08 | 6.5 | 6.21 | 6.25 | 6.49 | 237600.0 | 6.49 |
| 2020-12-07 | 6.42 | 6.22 | 6.42 | 6.26 | 160800.0 | 6.26 |
| 2020-12-04 | 6.42 | 6.21 | 6.25 | 6.37 | 181000.0 | 6.37 |
| 2020-12-03 | 6.31 | 6.02 | 6.09 | 6.17 | 266900.0 | 6.17 |
| 2020-12-02 | 6.09 | 5.95 | 6.0 | 6.01 | 312100.0 | 6.01 |
| 2020-12-01 | 6.09 | 5.86 | 6.03 | 5.99 | 157300.0 | 5.99 |
| 2020-11-30 | 6.14 | 5.92 | 6.1 | 5.92 | 190800.0 | 5.92 |
| 2020-11-27 | 6.1 | 5.96 | 6.03 | 6.07 | 129700.0 | 6.07 |
| 2020-11-25 | 6.05 | 5.89 | 6.0 | 5.97 | 276600.0 | 5.97 |
| 2020-11-24 | 6.0 | 5.72 | 5.75 | 6.0 | 391400.0 | 6.0 |
| 2020-11-23 | 5.83 | 5.66 | 5.79 | 5.68 | 184000.0 | 5.68 |
| 2020-11-20 | 5.81 | 5.65 | 5.66 | 5.71 | 241100.0 | 5.71 |
| 2020-11-19 | 5.8 | 5.61 | 5.72 | 5.72 | 146500.0 | 5.72 |
| 2020-11-18 | 5.98 | 5.67 | 5.77 | 5.69 | 280700.0 | 5.69 |
| 2020-11-17 | 5.76 | 5.6 | 5.71 | 5.71 | 228600.0 | 5.71 |
| 2020-11-16 | 5.94 | 5.65 | 5.8 | 5.74 | 742300.0 | 5.74 |
| 2020-11-13 | 5.74 | 5.57 | 5.6 | 5.72 | 151800.0 | 5.72 |
| 2020-11-12 | 5.75 | 5.52 | 5.75 | 5.54 | 263900.0 | 5.54 |
| 2020-11-11 | 5.82 | 5.68 | 5.79 | 5.82 | 322400.0 | 5.82 |
| 2020-11-10 | 5.78 | 5.35 | 5.35 | 5.77 | 456900.0 | 5.77 |
| 2020-11-09 | 5.47 | 5.25 | 5.3 | 5.28 | 251700.0 | 5.28 |
| 2020-11-06 | 5.27 | 5.13 | 5.27 | 5.13 | 105300.0 | 5.13 |
| 2020-11-05 | 5.29 | 5.13 | 5.17 | 5.25 | 98700.0 | 5.25 |
| 2020-11-04 | 5.28 | 5.11 | 5.19 | 5.17 | 116900.0 | 5.17 |
| 2020-11-03 | 5.34 | 5.13 | 5.2 | 5.25 | 242000.0 | 5.25 |
| 2020-11-02 | 5.23 | 5.07 | 5.23 | 5.13 | 79500.0 | 5.13 |
| 2020-10-30 | 5.19 | 5.09 | 5.09 | 5.14 | 123500.0 | 5.14 |
| 2020-10-29 | 5.19 | 4.99 | 5.07 | 5.16 | 132300.0 | 5.16 |
| 2020-10-28 | 5.15 | 5.07 | 5.1 | 5.09 | 156400.0 | 5.09 |
| 2020-10-27 | 5.24 | 5.18 | 5.19 | 5.2 | 54800.0 | 5.2 |
| 2020-10-26 | 5.24 | 5.1 | 5.23 | 5.24 | 105900.0 | 5.24 |
| 2020-10-23 | 5.28 | 5.18 | 5.24 | 5.25 | 57800.0 | 5.25 |
| 2020-10-22 | 5.25 | 5.16 | 5.25 | 5.19 | 92200.0 | 5.19 |
| 2020-10-21 | 5.25 | 5.18 | 5.25 | 5.24 | 73900.0 | 5.24 |
| 2020-10-20 | 5.27 | 5.15 | 5.25 | 5.25 | 111200.0 | 5.25 |
| 2020-10-19 | 5.33 | 5.17 | 5.31 | 5.2 | 100400.0 | 5.2 |
| 2020-10-16 | 5.31 | 5.18 | 5.27 | 5.29 | 145400.0 | 5.29 |
| 2020-10-15 | 5.33 | 5.13 | 5.21 | 5.31 | 164800.0 | 5.31 |
| 2020-10-14 | 5.29 | 5.2 | 5.28 | 5.2 | 77300.0 | 5.2 |
| 2020-10-13 | 5.3 | 5.21 | 5.21 | 5.25 | 110400.0 | 5.25 |
| 2020-10-12 | 5.26 | 5.19 | 5.26 | 5.21 | 105400.0 | 5.21 |
| 2020-10-09 | 5.3 | 5.18 | 5.3 | 5.22 | 166800.0 | 5.22 |
| 2020-10-08 | 5.35 | 5.25 | 5.3 | 5.27 | 153200.0 | 5.27 |
| 2020-10-07 | 5.3 | 5.21 | 5.25 | 5.22 | 110600.0 | 5.22 |
| 2020-10-06 | 5.29 | 5.16 | 5.25 | 5.17 | 154800.0 | 5.17 |
| 2020-10-05 | 5.24 | 5.12 | 5.15 | 5.19 | 173800.0 | 5.19 |
| 2020-10-02 | 5.19 | 4.99 | 5.07 | 5.05 | 194500.0 | 5.05 |
| 2020-10-01 | 5.25 | 5.11 | 5.16 | 5.16 | 222900.0 | 5.16 |
| 2020-09-30 | 5.41 | 5.11 | 5.23 | 5.14 | 262400.0 | 5.14 |
| 2020-09-29 | 5.79 | 5.27 | 5.4 | 5.27 | 380800.0 | 5.27 |
| 2020-09-28 | 5.29 | 5.05 | 5.1 | 5.21 | 192900.0 | 5.21 |
| 2020-09-25 | 5.15 | 5.04 | 5.04 | 5.04 | 126900.0 | 5.04 |
| 2020-09-24 | 5.27 | 5.0 | 5.03 | 5.1 | 163900.0 | 5.1 |
| 2020-09-23 | 5.18 | 4.98 | 5.05 | 5.0 | 162700.0 | 5.0 |
| 2020-09-22 | 5.15 | 4.95 | 4.99 | 5.08 | 198000.0 | 5.08 |
| 2020-09-21 | 5.16 | 4.99 | 5.08 | 4.99 | 255400.0 | 4.99 |
| 2020-09-18 | 5.6 | 5.26 | 5.6 | 5.26 | 652600.0 | 5.26 |
| 2020-09-17 | 5.6 | 5.33 | 5.33 | 5.57 | 202600.0 | 5.57 |
| 2020-09-16 | 5.78 | 5.4 | 5.74 | 5.41 | 306200.0 | 5.41 |
| 2020-09-15 | 5.85 | 5.38 | 5.75 | 5.75 | 464400.0 | 5.75 |
| 2020-09-14 | 5.3 | 5.15 | 5.19 | 5.2 | 101500.0 | 5.2 |
| 2020-09-11 | 5.34 | 5.18 | 5.23 | 5.2 | 137200.0 | 5.2 |
| 2020-09-10 | 5.27 | 5.13 | 5.22 | 5.21 | 117200.0 | 5.21 |
| 2020-09-09 | 5.36 | 5.2 | 5.2 | 5.2 | 111600.0 | 5.2 |
| 2020-09-08 | 5.28 | 5.11 | 5.17 | 5.17 | 92300.0 | 5.17 |
| 2020-09-04 | 5.34 | 5.14 | 5.34 | 5.22 | 107000.0 | 5.22 |
| 2020-09-03 | 5.41 | 5.22 | 5.41 | 5.25 | 150200.0 | 5.25 |
| 2020-09-02 | 5.44 | 5.37 | 5.43 | 5.42 | 88700.0 | 5.42 |
| 2020-09-01 | 5.43 | 5.23 | 5.27 | 5.43 | 86300.0 | 5.43 |
| 2020-08-31 | 5.48 | 5.24 | 5.46 | 5.28 | 146500.0 | 5.28 |
| 2020-08-28 | 5.59 | 5.4 | 5.59 | 5.5 | 105000.0 | 5.5 |
| 2020-08-27 | 5.63 | 5.49 | 5.52 | 5.55 | 78500.0 | 5.55 |
| 2020-08-26 | 5.55 | 5.37 | 5.55 | 5.49 | 139100.0 | 5.49 |
| 2020-08-25 | 5.89 | 5.51 | 5.85 | 5.58 | 130100.0 | 5.58 |
| 2020-08-24 | 5.94 | 5.54 | 5.55 | 5.84 | 442800.0 | 5.84 |
| 2020-08-21 | 5.55 | 5.26 | 5.51 | 5.54 | 523500.0 | 5.54 |
| 2020-08-20 | 5.55 | 5.24 | 5.34 | 5.53 | 449300.0 | 5.53 |
| 2020-08-19 | 5.61 | 5.08 | 5.11 | 5.4 | 456500.0 | 5.4 |
| 2020-08-18 | 5.11 | 5.0 | 5.09 | 5.1 | 152100.0 | 5.1 |
| 2020-08-17 | 5.2 | 5.05 | 5.13 | 5.08 | 182400.0 | 5.08 |
| 2020-08-14 | 5.16 | 5.02 | 5.04 | 5.16 | 300400.0 | 5.16 |
| 2020-08-13 | 5.13 | 5.05 | 5.08 | 5.1 | 111700.0 | 5.1 |
| 2020-08-12 | 5.14 | 4.9 | 4.96 | 5.07 | 241400.0 | 5.07 |
| 2020-08-11 | 4.95 | 4.79 | 4.79 | 4.94 | 171500.0 | 4.94 |
| 2020-08-10 | 4.82 | 4.67 | 4.68 | 4.73 | 119500.0 | 4.73 |
| 2020-08-07 | 4.68 | 4.47 | 4.49 | 4.67 | 107300.0 | 4.67 |
| 2020-08-06 | 4.57 | 4.46 | 4.49 | 4.5 | 231400.0 | 4.5 |
| 2020-08-05 | 4.48 | 4.4 | 4.46 | 4.48 | 152300.0 | 4.48 |
| 2020-08-04 | 4.49 | 4.28 | 4.32 | 4.44 | 162800.0 | 4.44 |
| 2020-08-03 | 4.41 | 4.28 | 4.29 | 4.37 | 150100.0 | 4.37 |
| 2020-07-31 | 4.38 | 4.23 | 4.38 | 4.25 | 122400.0 | 4.25 |
| 2020-07-30 | 4.4 | 4.29 | 4.32 | 4.37 | 122200.0 | 4.37 |
| 2020-07-29 | 4.45 | 4.23 | 4.24 | 4.38 | 140700.0 | 4.38 |
| 2020-07-28 | 4.29 | 4.12 | 4.22 | 4.23 | 98100.0 | 4.23 |
| 2020-07-27 | 4.35 | 4.14 | 4.21 | 4.26 | 123800.0 | 4.26 |
| 2020-07-24 | 4.23 | 4.06 | 4.13 | 4.2 | 109000.0 | 4.2 |
| 2020-07-23 | 4.28 | 4.15 | 4.28 | 4.15 | 80200.0 | 4.15 |
| 2020-07-22 | 4.33 | 4.2 | 4.21 | 4.27 | 110800.0 | 4.27 |
| 2020-07-21 | 4.24 | 4.1 | 4.14 | 4.22 | 171500.0 | 4.22 |
| 2020-07-20 | 4.15 | 4.06 | 4.15 | 4.07 | 70500.0 | 4.07 |
| 2020-07-17 | 4.23 | 3.98 | 3.98 | 4.16 | 161300.0 | 4.16 |
| 2020-07-16 | 4.08 | 3.96 | 4.08 | 3.99 | 152200.0 | 3.99 |
| 2020-07-15 | 4.14 | 4.02 | 4.03 | 4.09 | 233400.0 | 4.09 |
| 2020-07-14 | 4.01 | 3.94 | 3.94 | 3.97 | 154300.0 | 3.97 |
| 2020-07-13 | 4.08 | 3.93 | 4.06 | 3.95 | 274400.0 | 3.95 |
| 2020-07-10 | 4.05 | 3.91 | 3.91 | 4.03 | 289600.0 | 4.03 |
| 2020-07-09 | 4.08 | 3.92 | 3.95 | 3.92 | 231900.0 | 3.92 |
| 2020-07-08 | 4.13 | 3.98 | 4.05 | 4.0 | 127000.0 | 4.0 |
| 2020-07-07 | 4.24 | 4.01 | 4.22 | 4.03 | 205800.0 | 4.03 |
| 2020-07-06 | 4.27 | 4.01 | 4.15 | 4.26 | 154900.0 | 4.26 |
| 2020-07-02 | 4.21 | 4.08 | 4.21 | 4.09 | 116600.0 | 4.09 |
| 2020-07-01 | 4.17 | 3.99 | 4.0 | 4.17 | 157600.0 | 4.17 |
| 2020-06-30 | 4.11 | 3.82 | 4.07 | 3.93 | 425600.0 | 3.93 |
| 2020-06-29 | 4.05 | 3.73 | 3.79 | 4.01 | 140400.0 | 4.01 |
| 2020-06-26 | 3.84 | 3.72 | 3.79 | 3.72 | 1165900.0 | 3.72 |
| 2020-06-25 | 3.9 | 3.74 | 3.85 | 3.79 | 171000.0 | 3.79 |
| 2020-06-24 | 4.02 | 3.8 | 3.94 | 3.86 | 230100.0 | 3.86 |
| 2020-06-23 | 4.15 | 3.95 | 4.07 | 3.97 | 155000.0 | 3.97 |
| 2020-06-22 | 4.03 | 3.88 | 3.95 | 4.03 | 264900.0 | 4.03 |
| 2020-06-19 | 3.99 | 3.86 | 3.99 | 3.97 | 203400.0 | 3.97 |
| 2020-06-18 | 3.96 | 3.76 | 3.76 | 3.86 | 53700.0 | 3.86 |
| 2020-06-17 | 4.03 | 3.82 | 4.03 | 3.85 | 131400.0 | 3.85 |
| 2020-06-16 | 4.04 | 3.87 | 3.98 | 3.96 | 140700.0 | 3.96 |
| 2020-06-15 | 3.88 | 3.7 | 3.75 | 3.88 | 153900.0 | 3.88 |
| 2020-06-12 | 4.04 | 3.75 | 4.0 | 3.82 | 125500.0 | 3.82 |
| 2020-06-11 | 4.11 | 3.8 | 4.06 | 3.8 | 301000.0 | 3.8 |
| 2020-06-10 | 4.35 | 4.2 | 4.35 | 4.2 | 71600.0 | 4.2 |
| 2020-06-09 | 4.49 | 4.29 | 4.46 | 4.34 | 118500.0 | 4.34 |
| 2020-06-08 | 4.7 | 4.46 | 4.55 | 4.5 | 263900.0 | 4.5 |
| 2020-06-05 | 4.5 | 4.2 | 4.2 | 4.49 | 348500.0 | 4.49 |
| 2020-06-04 | 4.28 | 3.95 | 4.06 | 4.27 | 515400.0 | 4.27 |
| 2020-06-03 | 4.13 | 3.95 | 4.0 | 4.05 | 313100.0 | 4.05 |
| 2020-06-02 | 4.1 | 3.87 | 3.9 | 4.03 | 157300.0 | 4.03 |
| 2020-06-01 | 4.06 | 3.85 | 4.0 | 3.85 | 178800.0 | 3.85 |
| 2020-05-29 | 4.13 | 3.91 | 4.1 | 3.99 | 87100.0 | 3.99 |
| 2020-05-28 | 4.25 | 4.04 | 4.08 | 4.06 | 152900.0 | 4.06 |
| 2020-05-27 | 4.2 | 4.04 | 4.15 | 4.1 | 194300.0 | 4.1 |
| 2020-05-26 | 4.07 | 3.72 | 3.88 | 4.06 | 332300.0 | 4.06 |
| 2020-05-22 | 3.81 | 3.66 | 3.79 | 3.72 | 123200.0 | 3.72 |
| 2020-05-21 | 4.06 | 3.75 | 3.93 | 3.75 | 303100.0 | 3.75 |
| 2020-05-20 | 3.92 | 3.62 | 3.66 | 3.91 | 139100.0 | 3.91 |
| 2020-05-19 | 3.72 | 3.55 | 3.69 | 3.58 | 156600.0 | 3.58 |
| 2020-05-18 | 3.67 | 3.53 | 3.56 | 3.66 | 165200.0 | 3.66 |
| 2020-05-15 | 3.46 | 3.32 | 3.46 | 3.41 | 88600.0 | 3.41 |
| 2020-05-14 | 3.43 | 3.18 | 3.26 | 3.41 | 158800.0 | 3.41 |
| 2020-05-13 | 3.65 | 3.29 | 3.62 | 3.3 | 177000.0 | 3.3 |
| 2020-05-12 | 4.24 | 3.51 | 4.15 | 3.52 | 245500.0 | 3.52 |
| 2020-05-11 | 4.22 | 4.01 | 4.21 | 4.01 | 191000.0 | 4.01 |
| 2020-05-08 | 4.32 | 4.05 | 4.14 | 4.24 | 247000.0 | 4.24 |
| 2020-05-07 | 4.16 | 3.94 | 3.98 | 4.06 | 134600.0 | 4.06 |
| 2020-05-06 | 3.99 | 3.83 | 3.95 | 3.92 | 79600.0 | 3.92 |
| 2020-05-05 | 4.2 | 3.85 | 4.1 | 3.87 | 100700.0 | 3.87 |
| 2020-05-04 | 4.1 | 3.95 | 4.1 | 4.02 | 106900.0 | 4.02 |
| 2020-05-01 | 4.31 | 4.04 | 4.29 | 4.12 | 108900.0 | 4.12 |
| 2020-04-30 | 4.36 | 4.2 | 4.35 | 4.28 | 84700.0 | 4.28 |
| 2020-04-29 | 4.54 | 4.19 | 4.25 | 4.47 | 193800.0 | 4.47 |
| 2020-04-28 | 4.1 | 3.96 | 4.09 | 4.09 | 650500.0 | 4.09 |
| 2020-04-27 | 4.04 | 3.57 | 3.69 | 4.02 | 273400.0 | 4.02 |
| 2020-04-24 | 3.67 | 3.48 | 3.62 | 3.6 | 123900.0 | 3.6 |
| 2020-04-23 | 3.78 | 3.48 | 3.64 | 3.52 | 135700.0 | 3.52 |
| 2020-04-22 | 3.69 | 3.47 | 3.58 | 3.68 | 109200.0 | 3.68 |
| 2020-04-21 | 3.65 | 3.47 | 3.53 | 3.48 | 166800.0 | 3.48 |
| 2020-04-20 | 3.71 | 3.51 | 3.64 | 3.63 | 113100.0 | 3.63 |
| 2020-04-17 | 3.72 | 3.59 | 3.7 | 3.66 | 77100.0 | 3.66 |
| 2020-04-16 | 3.54 | 3.36 | 3.48 | 3.51 | 200100.0 | 3.51 |
| 2020-04-15 | 3.61 | 3.42 | 3.53 | 3.42 | 107300.0 | 3.42 |
| 2020-04-14 | 3.89 | 3.6 | 3.76 | 3.69 | 108900.0 | 3.69 |
| 2020-04-13 | 3.89 | 3.72 | 3.84 | 3.75 | 129000.0 | 3.75 |
| 2020-04-09 | 3.92 | 3.59 | 3.59 | 3.86 | 143800.0 | 3.86 |
| 2020-04-08 | 3.6 | 3.46 | 3.46 | 3.49 | 155400.0 | 3.49 |
| 2020-04-07 | 3.88 | 3.4 | 3.82 | 3.4 | 216800.0 | 3.4 |
| 2020-04-06 | 3.89 | 3.66 | 3.74 | 3.69 | 187900.0 | 3.69 |
| 2020-04-03 | 3.81 | 3.51 | 3.81 | 3.56 | 198800.0 | 3.56 |
| 2020-04-02 | 3.85 | 3.51 | 3.72 | 3.73 | 139500.0 | 3.73 |
| 2020-04-01 | 3.84 | 3.52 | 3.76 | 3.58 | 153600.0 | 3.58 |
| 2020-03-31 | 3.89 | 3.67 | 3.81 | 3.87 | 182800.0 | 3.87 |
| 2020-03-30 | 3.82 | 3.56 | 3.71 | 3.82 | 138800.0 | 3.82 |
| 2020-03-27 | 3.92 | 3.56 | 3.82 | 3.6 | 109200.0 | 3.6 |
| 2020-03-26 | 4.0 | 3.61 | 3.61 | 3.98 | 228700.0 | 3.98 |
| 2020-03-25 | 3.8 | 3.42 | 3.57 | 3.63 | 291600.0 | 3.63 |
| 2020-03-24 | 3.6 | 3.33 | 3.51 | 3.56 | 176600.0 | 3.56 |
| 2020-03-23 | 3.44 | 3.11 | 3.3 | 3.39 | 156800.0 | 3.39 |
| 2020-03-20 | 3.72 | 3.13 | 3.51 | 3.38 | 411400.0 | 3.38 |
| 2020-03-19 | 3.6 | 3.08 | 3.08 | 3.56 | 255600.0 | 3.56 |
| 2020-03-18 | 3.57 | 3.11 | 3.56 | 3.15 | 269400.0 | 3.15 |
| 2020-03-17 | 3.82 | 3.25 | 3.29 | 3.79 | 182800.0 | 3.79 |
| 2020-03-16 | 3.62 | 3.22 | 3.28 | 3.27 | 235700.0 | 3.27 |
| 2020-03-13 | 3.63 | 3.34 | 3.54 | 3.63 | 198200.0 | 3.63 |
| 2020-03-12 | 3.52 | 3.2 | 3.33 | 3.36 | 259000.0 | 3.36 |
| 2020-03-11 | 3.83 | 3.59 | 3.83 | 3.62 | 158900.0 | 3.62 |
| 2020-03-10 | 3.91 | 3.7 | 3.86 | 3.91 | 173200.0 | 3.91 |
| 2020-03-09 | 3.99 | 3.67 | 3.93 | 3.76 | 242700.0 | 3.76 |
| 2020-03-06 | 4.22 | 4.12 | 4.15 | 4.13 | 251600.0 | 4.13 |
| 2020-03-05 | 4.43 | 4.18 | 4.4 | 4.22 | 295000.0 | 4.22 |
| 2020-03-04 | 4.69 | 4.28 | 4.69 | 4.5 | 219800.0 | 4.5 |
| 2020-03-03 | 4.66 | 4.41 | 4.53 | 4.6 | 208900.0 | 4.6 |
| 2020-03-02 | 4.61 | 4.34 | 4.46 | 4.61 | 171700.0 | 4.61 |
| 2020-02-28 | 4.45 | 4.2 | 4.22 | 4.4 | 296800.0 | 4.4 |
| 2020-02-27 | 4.46 | 4.16 | 4.32 | 4.24 | 349500.0 | 4.24 |
| 2020-02-26 | 4.5 | 4.33 | 4.46 | 4.43 | 178900.0 | 4.43 |
| 2020-02-25 | 4.64 | 4.35 | 4.63 | 4.42 | 258000.0 | 4.42 |
| 2020-02-24 | 4.71 | 4.58 | 4.66 | 4.58 | 258000.0 | 4.58 |
| 2020-02-21 | 4.79 | 4.68 | 4.79 | 4.69 | 256100.0 | 4.69 |
| 2020-02-20 | 4.86 | 4.67 | 4.75 | 4.81 | 175700.0 | 4.81 |
| 2020-02-19 | 4.85 | 4.75 | 4.81 | 4.75 | 192800.0 | 4.75 |
| 2020-02-18 | 4.84 | 4.75 | 4.76 | 4.76 | 207400.0 | 4.76 |