| 名前 | Rocky Mountain Chocolate Factory Inc. Common Stock |
| ティッカー | RMCF |
| 国 | United States |
| 上場年 | nan |
| セクター | Consumer Non-Durables |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 6.19 | 5.57 | 5.9 | 6.06 | 108900.0 | 6.06 |
| 2021-02-12 | 6.46 | 5.91 | 6.37 | 6.08 | 112300.0 | 6.08 |
| 2021-02-11 | 6.74 | 6.25 | 6.7 | 6.42 | 78900.0 | 6.42 |
| 2021-02-10 | 6.88 | 6.25 | 6.61 | 6.76 | 173700.0 | 6.76 |
| 2021-02-09 | 7.8 | 6.05 | 6.86 | 6.78 | 779200.0 | 6.78 |
| 2021-02-08 | 6.2 | 5.38 | 5.8 | 5.9 | 384900.0 | 5.9 |
| 2021-02-05 | 7.4 | 4.75 | 4.75 | 5.93 | 1680900.0 | 5.93 |
| 2021-02-04 | 4.85 | 4.45 | 4.47 | 4.8 | 119800.0 | 4.8 |
| 2021-02-03 | 4.48 | 4.33 | 4.36 | 4.42 | 16900.0 | 4.42 |
| 2021-02-02 | 4.59 | 4.32 | 4.54 | 4.36 | 26900.0 | 4.36 |
| 2021-02-01 | 4.54 | 4.28 | 4.35 | 4.54 | 14700.0 | 4.54 |
| 2021-01-29 | 4.34 | 4.23 | 4.27 | 4.34 | 18200.0 | 4.34 |
| 2021-01-28 | 4.67 | 4.27 | 4.38 | 4.31 | 13900.0 | 4.31 |
| 2021-01-27 | 4.48 | 4.24 | 4.48 | 4.36 | 31600.0 | 4.36 |
| 2021-01-26 | 4.56 | 4.35 | 4.36 | 4.52 | 18600.0 | 4.52 |
| 2021-01-25 | 4.5 | 4.25 | 4.45 | 4.35 | 35900.0 | 4.35 |
| 2021-01-22 | 4.71 | 4.44 | 4.63 | 4.45 | 61600.0 | 4.45 |
| 2021-01-21 | 4.84 | 4.64 | 4.84 | 4.64 | 30900.0 | 4.64 |
| 2021-01-20 | 5.02 | 4.63 | 4.95 | 4.65 | 51000.0 | 4.65 |
| 2021-01-19 | 5.07 | 4.41 | 4.42 | 4.92 | 167100.0 | 4.92 |
| 2021-01-15 | 4.45 | 4.26 | 4.4 | 4.42 | 21200.0 | 4.42 |
| 2021-01-14 | 4.44 | 4.11 | 4.11 | 4.42 | 45100.0 | 4.42 |
| 2021-01-13 | 4.4 | 4.12 | 4.15 | 4.15 | 36300.0 | 4.15 |
| 2021-01-12 | 4.52 | 4.07 | 4.52 | 4.12 | 44600.0 | 4.12 |
| 2021-01-11 | 4.54 | 4.15 | 4.34 | 4.52 | 29400.0 | 4.52 |
| 2021-01-08 | 4.36 | 4.04 | 4.19 | 4.31 | 36400.0 | 4.31 |
| 2021-01-07 | 4.2 | 4.02 | 4.07 | 4.16 | 29400.0 | 4.16 |
| 2021-01-06 | 4.24 | 4.05 | 4.08 | 4.07 | 27500.0 | 4.07 |
| 2021-01-05 | 4.19 | 4.05 | 4.05 | 4.12 | 16600.0 | 4.12 |
| 2021-01-04 | 4.18 | 4.02 | 4.06 | 4.1 | 14600.0 | 4.1 |
| 2020-12-31 | 4.12 | 3.97 | 4.02 | 4.05 | 17400.0 | 4.05 |
| 2020-12-30 | 4.14 | 3.95 | 4.08 | 4.02 | 37100.0 | 4.02 |
| 2020-12-29 | 4.17 | 3.97 | 3.99 | 4.03 | 26500.0 | 4.03 |
| 2020-12-28 | 4.19 | 3.95 | 4.03 | 3.97 | 29900.0 | 3.97 |
| 2020-12-24 | 4.07 | 3.98 | 4.0 | 4.07 | 8900.0 | 4.07 |
| 2020-12-23 | 4.05 | 3.95 | 3.99 | 4.01 | 19200.0 | 4.01 |
| 2020-12-22 | 4.11 | 3.95 | 4.0 | 3.99 | 36000.0 | 3.99 |
| 2020-12-21 | 4.35 | 3.97 | 4.35 | 4.0 | 79700.0 | 4.0 |
| 2020-12-18 | 4.87 | 4.38 | 4.47 | 4.38 | 33900.0 | 4.38 |
| 2020-12-17 | 4.63 | 4.41 | 4.49 | 4.48 | 17800.0 | 4.48 |
| 2020-12-16 | 4.92 | 4.4 | 4.92 | 4.42 | 26100.0 | 4.42 |
| 2020-12-15 | 4.74 | 4.4 | 4.44 | 4.47 | 24300.0 | 4.47 |
| 2020-12-14 | 4.93 | 4.37 | 4.75 | 4.47 | 54400.0 | 4.47 |
| 2020-12-11 | 5.0 | 4.67 | 4.8 | 4.7 | 33700.0 | 4.7 |
| 2020-12-10 | 5.07 | 4.76 | 4.81 | 4.77 | 28500.0 | 4.77 |
| 2020-12-09 | 5.48 | 4.63 | 5.45 | 4.73 | 64700.0 | 4.73 |
| 2020-12-08 | 5.7 | 5.25 | 5.25 | 5.3 | 73800.0 | 5.3 |
| 2020-12-07 | 5.45 | 4.74 | 4.8 | 5.2 | 64300.0 | 5.2 |
| 2020-12-04 | 4.96 | 4.6 | 4.6 | 4.72 | 78000.0 | 4.72 |
| 2020-12-03 | 4.72 | 4.24 | 4.24 | 4.67 | 83400.0 | 4.67 |
| 2020-12-02 | 4.25 | 4.08 | 4.1 | 4.19 | 40000.0 | 4.19 |
| 2020-12-01 | 4.35 | 4.09 | 4.33 | 4.1 | 30300.0 | 4.1 |
| 2020-11-30 | 4.37 | 4.16 | 4.35 | 4.27 | 87500.0 | 4.27 |
| 2020-11-27 | 4.42 | 3.9 | 3.93 | 4.42 | 64700.0 | 4.42 |
| 2020-11-25 | 3.9 | 3.62 | 3.69 | 3.9 | 55400.0 | 3.9 |
| 2020-11-24 | 3.7 | 3.5 | 3.56 | 3.7 | 19900.0 | 3.7 |
| 2020-11-23 | 3.6 | 3.47 | 3.53 | 3.47 | 25900.0 | 3.47 |
| 2020-11-20 | 3.79 | 3.55 | 3.75 | 3.56 | 17800.0 | 3.56 |
| 2020-11-19 | 3.8 | 3.63 | 3.8 | 3.68 | 37400.0 | 3.68 |
| 2020-11-18 | 3.83 | 3.7 | 3.7 | 3.77 | 52900.0 | 3.77 |
| 2020-11-17 | 3.73 | 3.41 | 3.41 | 3.66 | 41500.0 | 3.66 |
| 2020-11-16 | 3.41 | 3.29 | 3.36 | 3.36 | 27500.0 | 3.36 |
| 2020-11-13 | 3.44 | 3.25 | 3.44 | 3.27 | 27800.0 | 3.27 |
| 2020-11-12 | 3.48 | 3.26 | 3.38 | 3.42 | 35300.0 | 3.42 |
| 2020-11-11 | 3.4 | 3.0 | 3.0 | 3.39 | 112000.0 | 3.39 |
| 2020-11-10 | 3.0 | 2.9 | 2.99 | 2.98 | 23000.0 | 2.98 |
| 2020-11-09 | 2.96 | 2.75 | 2.75 | 2.95 | 110900.0 | 2.95 |
| 2020-11-06 | 2.73 | 2.6 | 2.69 | 2.65 | 31600.0 | 2.65 |
| 2020-11-05 | 2.79 | 2.7 | 2.77 | 2.7 | 21400.0 | 2.7 |
| 2020-11-04 | 2.85 | 2.71 | 2.85 | 2.73 | 15400.0 | 2.73 |
| 2020-11-03 | 2.89 | 2.68 | 2.69 | 2.88 | 27400.0 | 2.88 |
| 2020-11-02 | 2.75 | 2.58 | 2.72 | 2.72 | 20700.0 | 2.72 |
| 2020-10-30 | 2.71 | 2.59 | 2.71 | 2.68 | 17800.0 | 2.68 |
| 2020-10-29 | 2.67 | 2.6 | 2.65 | 2.63 | 12200.0 | 2.63 |
| 2020-10-28 | 2.76 | 2.63 | 2.76 | 2.64 | 29400.0 | 2.64 |
| 2020-10-27 | 2.8 | 2.75 | 2.77 | 2.77 | 24900.0 | 2.77 |
| 2020-10-26 | 2.93 | 2.76 | 2.92 | 2.81 | 35700.0 | 2.81 |
| 2020-10-23 | 3.0 | 2.91 | 2.91 | 2.96 | 40800.0 | 2.96 |
| 2020-10-22 | 3.07 | 2.91 | 3.07 | 2.94 | 25500.0 | 2.94 |
| 2020-10-21 | 3.13 | 3.04 | 3.05 | 3.11 | 32800.0 | 3.11 |
| 2020-10-20 | 3.08 | 2.97 | 3.0 | 3.05 | 49600.0 | 3.05 |
| 2020-10-19 | 2.94 | 2.8 | 2.8 | 2.93 | 51100.0 | 2.93 |
| 2020-10-16 | 2.9 | 2.7 | 2.78 | 2.77 | 65700.0 | 2.77 |
| 2020-10-15 | 2.87 | 2.67 | 2.74 | 2.75 | 48800.0 | 2.75 |
| 2020-10-14 | 2.76 | 2.67 | 2.76 | 2.7 | 16400.0 | 2.7 |
| 2020-10-13 | 2.89 | 2.7 | 2.8 | 2.71 | 17100.0 | 2.71 |
| 2020-10-12 | 2.95 | 2.77 | 2.91 | 2.83 | 34800.0 | 2.83 |
| 2020-10-09 | 3.0 | 2.8 | 3.0 | 2.91 | 27800.0 | 2.91 |
| 2020-10-08 | 2.99 | 2.8 | 2.87 | 2.98 | 42700.0 | 2.98 |
| 2020-10-07 | 2.94 | 2.8 | 2.85 | 2.89 | 46000.0 | 2.89 |
| 2020-10-06 | 2.94 | 2.65 | 2.67 | 2.84 | 100400.0 | 2.84 |
| 2020-10-05 | 2.69 | 2.6 | 2.69 | 2.64 | 26800.0 | 2.64 |
| 2020-10-02 | 2.66 | 2.55 | 2.56 | 2.62 | 48800.0 | 2.62 |
| 2020-10-01 | 2.73 | 2.67 | 2.73 | 2.68 | 14700.0 | 2.68 |
| 2020-09-30 | 2.76 | 2.68 | 2.72 | 2.68 | 27200.0 | 2.68 |
| 2020-09-29 | 2.71 | 2.65 | 2.67 | 2.67 | 50600.0 | 2.67 |
| 2020-09-28 | 2.79 | 2.68 | 2.75 | 2.7 | 25000.0 | 2.7 |
| 2020-09-25 | 2.85 | 2.75 | 2.8 | 2.75 | 22700.0 | 2.75 |
| 2020-09-24 | 2.88 | 2.7 | 2.86 | 2.83 | 60100.0 | 2.83 |
| 2020-09-23 | 2.99 | 2.79 | 2.99 | 2.9 | 47100.0 | 2.9 |
| 2020-09-22 | 3.03 | 2.92 | 3.03 | 2.94 | 7900.0 | 2.94 |
| 2020-09-21 | 3.15 | 2.91 | 3.15 | 2.98 | 45800.0 | 2.98 |
| 2020-09-18 | 3.16 | 3.06 | 3.1 | 3.14 | 30900.0 | 3.14 |
| 2020-09-17 | 3.14 | 3.05 | 3.09 | 3.1 | 17100.0 | 3.1 |
| 2020-09-16 | 3.2 | 3.05 | 3.19 | 3.09 | 31800.0 | 3.09 |
| 2020-09-15 | 3.18 | 3.02 | 3.08 | 3.18 | 30900.0 | 3.18 |
| 2020-09-14 | 3.06 | 3.01 | 3.04 | 3.02 | 57000.0 | 3.02 |
| 2020-09-11 | 3.08 | 3.01 | 3.07 | 3.06 | 37700.0 | 3.06 |
| 2020-09-10 | 3.13 | 3.06 | 3.11 | 3.08 | 17900.0 | 3.08 |
| 2020-09-09 | 3.18 | 3.1 | 3.14 | 3.12 | 14300.0 | 3.12 |
| 2020-09-08 | 3.17 | 3.11 | 3.13 | 3.16 | 12000.0 | 3.16 |
| 2020-09-04 | 3.26 | 3.11 | 3.12 | 3.18 | 29800.0 | 3.18 |
| 2020-09-03 | 3.25 | 3.1 | 3.16 | 3.13 | 46100.0 | 3.13 |
| 2020-09-02 | 3.29 | 3.1 | 3.29 | 3.21 | 82600.0 | 3.21 |
| 2020-09-01 | 3.32 | 3.25 | 3.31 | 3.26 | 19200.0 | 3.26 |
| 2020-08-31 | 3.33 | 3.21 | 3.32 | 3.26 | 33500.0 | 3.26 |
| 2020-08-28 | 3.38 | 3.27 | 3.32 | 3.34 | 28600.0 | 3.34 |
| 2020-08-27 | 3.34 | 3.25 | 3.29 | 3.26 | 14700.0 | 3.26 |
| 2020-08-26 | 3.38 | 3.27 | 3.36 | 3.28 | 23000.0 | 3.28 |
| 2020-08-25 | 3.48 | 3.31 | 3.44 | 3.4 | 17500.0 | 3.4 |
| 2020-08-24 | 3.41 | 3.28 | 3.33 | 3.4 | 34100.0 | 3.4 |
| 2020-08-21 | 3.42 | 3.31 | 3.38 | 3.35 | 34100.0 | 3.35 |
| 2020-08-20 | 3.56 | 3.26 | 3.52 | 3.46 | 104300.0 | 3.46 |
| 2020-08-19 | 3.65 | 3.14 | 3.15 | 3.59 | 501800.0 | 3.59 |
| 2020-08-18 | 3.2 | 3.09 | 3.2 | 3.13 | 33400.0 | 3.13 |
| 2020-08-17 | 3.27 | 3.19 | 3.25 | 3.2 | 27400.0 | 3.2 |
| 2020-08-14 | 3.28 | 3.1 | 3.1 | 3.27 | 45300.0 | 3.27 |
| 2020-08-13 | 3.15 | 3.04 | 3.1 | 3.04 | 72500.0 | 3.04 |
| 2020-08-12 | 3.25 | 3.05 | 3.25 | 3.09 | 67200.0 | 3.09 |
| 2020-08-11 | 3.33 | 3.23 | 3.3 | 3.24 | 70700.0 | 3.24 |
| 2020-08-10 | 3.31 | 3.2 | 3.25 | 3.23 | 36700.0 | 3.23 |
| 2020-08-07 | 3.32 | 3.19 | 3.32 | 3.2 | 116100.0 | 3.2 |
| 2020-08-06 | 3.33 | 3.2 | 3.2 | 3.3 | 17100.0 | 3.3 |
| 2020-08-05 | 3.28 | 3.1 | 3.25 | 3.2 | 42500.0 | 3.2 |
| 2020-08-04 | 3.39 | 3.17 | 3.36 | 3.19 | 66400.0 | 3.19 |
| 2020-08-03 | 3.38 | 3.27 | 3.3 | 3.38 | 32600.0 | 3.38 |
| 2020-07-31 | 3.48 | 3.31 | 3.41 | 3.32 | 16000.0 | 3.32 |
| 2020-07-30 | 3.51 | 3.39 | 3.47 | 3.45 | 45600.0 | 3.45 |
| 2020-07-29 | 3.48 | 3.34 | 3.41 | 3.44 | 66600.0 | 3.44 |
| 2020-07-28 | 3.57 | 3.26 | 3.56 | 3.35 | 68900.0 | 3.35 |
| 2020-07-27 | 3.75 | 3.52 | 3.68 | 3.55 | 112000.0 | 3.55 |
| 2020-07-24 | 3.95 | 3.64 | 3.95 | 3.68 | 50100.0 | 3.68 |
| 2020-07-23 | 3.95 | 3.92 | 3.93 | 3.93 | 15200.0 | 3.93 |
| 2020-07-22 | 4.08 | 3.96 | 4.0 | 3.96 | 20200.0 | 3.96 |
| 2020-07-21 | 4.17 | 3.95 | 4.12 | 3.98 | 16900.0 | 3.98 |
| 2020-07-20 | 4.3 | 3.95 | 4.3 | 4.06 | 48900.0 | 4.06 |
| 2020-07-17 | 4.3 | 4.21 | 4.21 | 4.29 | 6500.0 | 4.29 |
| 2020-07-16 | 4.5 | 4.03 | 4.12 | 4.27 | 84700.0 | 4.27 |
| 2020-07-15 | 4.17 | 3.96 | 4.13 | 4.12 | 33700.0 | 4.12 |
| 2020-07-14 | 4.12 | 4.01 | 4.11 | 4.03 | 6800.0 | 4.03 |
| 2020-07-13 | 4.19 | 4.0 | 4.15 | 4.13 | 9600.0 | 4.13 |
| 2020-07-10 | 4.07 | 3.93 | 3.95 | 4.07 | 12400.0 | 4.07 |
| 2020-07-09 | 4.05 | 3.85 | 4.0 | 3.99 | 18200.0 | 3.99 |
| 2020-07-08 | 4.1 | 3.88 | 4.1 | 4.0 | 37000.0 | 4.0 |
| 2020-07-07 | 4.16 | 4.03 | 4.16 | 4.03 | 14100.0 | 4.03 |
| 2020-07-06 | 4.37 | 4.07 | 4.08 | 4.22 | 19200.0 | 4.22 |
| 2020-07-02 | 4.4 | 4.07 | 4.11 | 4.07 | 31900.0 | 4.07 |
| 2020-07-01 | 4.32 | 4.05 | 4.17 | 4.08 | 12100.0 | 4.08 |
| 2020-06-30 | 4.4 | 4.22 | 4.36 | 4.25 | 12000.0 | 4.25 |
| 2020-06-29 | 4.38 | 4.06 | 4.06 | 4.28 | 22100.0 | 4.28 |
| 2020-06-26 | 4.56 | 4.02 | 4.56 | 4.04 | 56400.0 | 4.04 |
| 2020-06-25 | 4.58 | 4.35 | 4.42 | 4.47 | 15500.0 | 4.47 |
| 2020-06-24 | 4.75 | 4.31 | 4.63 | 4.75 | 76500.0 | 4.75 |
| 2020-06-23 | 4.83 | 4.54 | 4.83 | 4.66 | 36900.0 | 4.66 |
| 2020-06-22 | 4.84 | 4.58 | 4.65 | 4.74 | 33400.0 | 4.74 |
| 2020-06-19 | 4.87 | 4.6 | 4.84 | 4.63 | 9500.0 | 4.63 |
| 2020-06-18 | 5.05 | 4.55 | 5.05 | 4.74 | 51300.0 | 4.74 |
| 2020-06-17 | 5.24 | 4.91 | 5.07 | 5.02 | 23800.0 | 5.02 |
| 2020-06-16 | 5.39 | 4.83 | 5.03 | 5.07 | 26400.0 | 5.07 |
| 2020-06-15 | 5.4 | 4.79 | 5.2 | 5.24 | 34700.0 | 5.24 |
| 2020-06-12 | 5.28 | 5.16 | 5.16 | 5.19 | 12400.0 | 5.19 |
| 2020-06-11 | 5.5 | 5.0 | 5.5 | 5.16 | 64700.0 | 5.16 |
| 2020-06-10 | 5.62 | 5.21 | 5.62 | 5.38 | 38200.0 | 5.38 |
| 2020-06-09 | 5.79 | 5.36 | 5.79 | 5.54 | 39000.0 | 5.54 |
| 2020-06-08 | 5.76 | 5.05 | 5.25 | 5.69 | 62100.0 | 5.69 |
| 2020-06-05 | 5.08 | 4.77 | 4.77 | 5.06 | 91000.0 | 5.06 |
| 2020-06-04 | 4.7 | 4.51 | 4.59 | 4.68 | 26600.0 | 4.68 |
| 2020-06-03 | 4.7 | 4.4 | 4.6 | 4.59 | 73600.0 | 4.59 |
| 2020-06-02 | 4.67 | 4.44 | 4.67 | 4.49 | 15400.0 | 4.49 |
| 2020-06-01 | 4.7 | 4.36 | 4.39 | 4.59 | 91700.0 | 4.59 |
| 2020-05-29 | 4.5 | 4.26 | 4.3 | 4.29 | 32900.0 | 4.29 |
| 2020-05-28 | 4.36 | 4.22 | 4.24 | 4.27 | 31000.0 | 4.27 |
| 2020-05-27 | 4.27 | 4.13 | 4.17 | 4.21 | 18000.0 | 4.21 |
| 2020-05-26 | 4.3 | 4.08 | 4.22 | 4.1 | 31800.0 | 4.1 |
| 2020-05-22 | 4.12 | 4.03 | 4.04 | 4.07 | 11800.0 | 4.07 |
| 2020-05-21 | 4.15 | 3.98 | 4.01 | 4.07 | 20900.0 | 4.07 |
| 2020-05-20 | 4.14 | 4.01 | 4.02 | 4.07 | 18600.0 | 4.07 |
| 2020-05-19 | 4.06 | 3.95 | 4.05 | 4.05 | 27400.0 | 4.05 |
| 2020-05-18 | 4.23 | 3.85 | 4.14 | 3.96 | 51700.0 | 3.96 |
| 2020-05-15 | 4.0 | 3.86 | 4.0 | 3.99 | 25500.0 | 3.99 |
| 2020-05-14 | 4.0 | 3.77 | 4.0 | 3.93 | 53900.0 | 3.93 |
| 2020-05-13 | 4.27 | 3.85 | 4.27 | 3.95 | 70300.0 | 3.95 |
| 2020-05-12 | 4.38 | 4.05 | 4.31 | 4.15 | 83400.0 | 4.15 |
| 2020-05-11 | 4.92 | 4.0 | 4.9 | 4.1 | 112100.0 | 4.1 |
| 2020-05-08 | 4.97 | 4.62 | 4.62 | 4.92 | 13200.0 | 4.92 |
| 2020-05-07 | 4.75 | 4.56 | 4.6 | 4.62 | 12800.0 | 4.62 |
| 2020-05-06 | 4.69 | 4.56 | 4.56 | 4.6 | 18400.0 | 4.6 |
| 2020-05-05 | 4.72 | 4.55 | 4.55 | 4.55 | 22100.0 | 4.55 |
| 2020-05-04 | 4.66 | 4.49 | 4.51 | 4.52 | 39700.0 | 4.52 |
| 2020-05-01 | 4.68 | 4.45 | 4.45 | 4.55 | 15200.0 | 4.55 |
| 2020-04-30 | 4.66 | 4.54 | 4.63 | 4.55 | 20900.0 | 4.55 |
| 2020-04-29 | 4.66 | 4.45 | 4.64 | 4.62 | 37700.0 | 4.62 |
| 2020-04-28 | 4.7 | 4.27 | 4.28 | 4.35 | 73500.0 | 4.35 |
| 2020-04-27 | 4.64 | 4.27 | 4.62 | 4.27 | 49400.0 | 4.27 |
| 2020-04-24 | 4.59 | 4.45 | 4.52 | 4.58 | 14700.0 | 4.58 |
| 2020-04-23 | 4.7 | 4.4 | 4.63 | 4.4 | 11700.0 | 4.4 |
| 2020-04-22 | 4.74 | 4.46 | 4.61 | 4.46 | 21000.0 | 4.46 |
| 2020-04-21 | 4.73 | 4.37 | 4.6 | 4.44 | 14700.0 | 4.44 |
| 2020-04-20 | 4.71 | 4.31 | 4.37 | 4.51 | 46200.0 | 4.51 |
| 2020-04-17 | 4.46 | 4.04 | 4.05 | 4.28 | 28000.0 | 4.28 |
| 2020-04-16 | 4.09 | 3.92 | 3.99 | 3.95 | 29900.0 | 3.95 |
| 2020-04-15 | 4.08 | 3.9 | 4.0 | 4.0 | 27900.0 | 4.0 |
| 2020-04-14 | 4.22 | 3.9 | 4.22 | 4.08 | 56000.0 | 4.08 |
| 2020-04-13 | 4.11 | 3.97 | 4.11 | 4.02 | 37400.0 | 4.02 |
| 2020-04-09 | 4.1 | 3.95 | 4.0 | 4.01 | 33400.0 | 4.01 |
| 2020-04-08 | 4.17 | 3.94 | 3.95 | 3.98 | 18600.0 | 3.98 |
| 2020-04-07 | 4.17 | 3.92 | 4.0 | 3.95 | 44300.0 | 3.95 |
| 2020-04-06 | 4.21 | 3.81 | 4.21 | 3.9 | 78900.0 | 3.9 |
| 2020-04-03 | 4.29 | 4.02 | 4.29 | 4.05 | 20900.0 | 4.05 |
| 2020-04-02 | 4.8 | 4.21 | 4.21 | 4.21 | 14400.0 | 4.21 |
| 2020-04-01 | 4.87 | 4.21 | 4.81 | 4.21 | 34400.0 | 4.21 |
| 2020-03-31 | 5.21 | 4.73 | 4.82 | 4.8 | 18000.0 | 4.8 |
| 2020-03-30 | 5.03 | 4.64 | 5.03 | 4.64 | 12600.0 | 4.64 |
| 2020-03-27 | 5.39 | 4.7 | 4.97 | 5.15 | 11900.0 | 5.15 |
| 2020-03-26 | 5.3 | 4.76 | 4.94 | 4.78 | 26000.0 | 4.78 |
| 2020-03-25 | 5.3 | 4.64 | 4.65 | 4.75 | 14500.0 | 4.75 |
| 2020-03-24 | 5.5 | 4.5 | 5.0 | 4.64 | 20100.0 | 4.64 |
| 2020-03-23 | 5.0 | 4.14 | 4.14 | 4.49 | 41500.0 | 4.49 |
| 2020-03-20 | 6.0 | 3.77 | 5.35 | 3.77 | 36400.0 | 3.77 |
| 2020-03-19 | 6.02 | 5.19 | 5.87 | 5.21 | 34800.0 | 5.21 |
| 2020-03-18 | 6.24 | 5.19 | 6.05 | 5.47 | 23800.0 | 5.47 |
| 2020-03-17 | 7.02 | 6.0 | 7.02 | 6.0 | 27500.0 | 6.0 |
| 2020-03-16 | 8.07 | 6.0 | 6.61 | 6.25 | 22800.0 | 6.25 |
| 2020-03-13 | 7.49 | 6.53 | 7.49 | 6.8 | 33500.0 | 6.8 |
| 2020-03-12 | 7.48 | 7.05 | 7.48 | 7.45 | 11300.0 | 7.45 |
| 2020-03-11 | 7.94 | 7.2 | 7.67 | 7.51 | 8100.0 | 7.51 |
| 2020-03-10 | 8.07 | 7.1 | 7.5 | 8.07 | 20900.0 | 8.07 |
| 2020-03-09 | 7.68 | 7.01 | 7.1 | 7.36 | 20700.0 | 7.36 |
| 2020-03-06 | 7.71 | 7.55 | 7.67 | 7.66 | 12600.0 | 7.66 |
| 2020-03-05 | 7.73 | 7.66 | 7.66 | 7.67 | 8400.0 | 7.67 |
| 2020-03-04 | 7.8 | 7.51 | 7.68 | 7.71 | 11400.0 | 7.71 |
| 2020-03-03 | 7.87 | 7.67 | 7.78 | 7.73 | 3900.0 | 7.73 |
| 2020-03-02 | 7.88 | 7.47 | 7.55 | 7.8 | 10800.0 | 7.8 |
| 2020-02-28 | 8.19 | 7.11 | 8.18 | 7.66 | 35400.0 | 7.66 |
| 2020-02-27 | 8.24 | 8.18 | 8.21 | 8.2 | 5900.0 | 8.2 |
| 2020-02-26 | 8.46 | 8.38 | 8.46 | 8.38 | 4200.0 | 8.26 |
| 2020-02-25 | 8.65 | 8.4 | 8.65 | 8.45 | 7200.0 | 8.33 |
| 2020-02-24 | 8.79 | 8.4 | 8.67 | 8.46 | 27800.0 | 8.34 |
| 2020-02-21 | 8.57 | 8.48 | 8.56 | 8.56 | 8000.0 | 8.44 |
| 2020-02-20 | 8.57 | 8.43 | 8.43 | 8.44 | 2900.0 | 8.32 |
| 2020-02-19 | 8.54 | 8.31 | 8.54 | 8.35 | 7000.0 | 8.23 |
| 2020-02-18 | 8.5 | 8.48 | 8.5 | 8.48 | 4100.0 | 8.36 |