| 名前 | Rimini Street Inc. (DE) Common Stock |
| ティッカー | RMNI |
| 国 | United States |
| 上場年 | 2015.0 |
| セクター | Miscellaneous |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 8.67 | 8.27 | 8.62 | 8.54 | 256000.0 | 8.54 |
| 2021-02-12 | 8.52 | 8.12 | 8.5 | 8.51 | 172900.0 | 8.51 |
| 2021-02-11 | 8.6 | 8.04 | 8.45 | 8.5 | 274200.0 | 8.5 |
| 2021-02-10 | 8.77 | 8.3 | 8.75 | 8.43 | 195100.0 | 8.43 |
| 2021-02-09 | 8.78 | 8.35 | 8.52 | 8.75 | 307400.0 | 8.75 |
| 2021-02-08 | 8.67 | 7.91 | 8.05 | 8.53 | 566800.0 | 8.53 |
| 2021-02-05 | 8.16 | 7.84 | 8.08 | 7.9 | 405800.0 | 7.9 |
| 2021-02-04 | 8.28 | 7.96 | 8.18 | 8.03 | 333300.0 | 8.03 |
| 2021-02-03 | 8.21 | 7.79 | 8.08 | 8.19 | 397300.0 | 8.19 |
| 2021-02-02 | 8.27 | 7.61 | 8.12 | 8.0 | 611100.0 | 8.0 |
| 2021-02-01 | 8.02 | 7.4 | 7.4 | 7.82 | 614500.0 | 7.82 |
| 2021-01-29 | 7.26 | 6.85 | 7.0 | 7.05 | 422400.0 | 7.05 |
| 2021-01-28 | 7.51 | 6.84 | 7.41 | 6.98 | 554900.0 | 6.98 |
| 2021-01-27 | 7.6 | 7.14 | 7.3 | 7.31 | 307000.0 | 7.31 |
| 2021-01-26 | 7.67 | 7.18 | 7.49 | 7.61 | 275900.0 | 7.61 |
| 2021-01-25 | 7.7 | 7.0 | 7.64 | 7.33 | 393300.0 | 7.33 |
| 2021-01-22 | 7.5 | 7.05 | 7.34 | 7.5 | 321500.0 | 7.5 |
| 2021-01-21 | 7.6 | 7.25 | 7.52 | 7.41 | 332200.0 | 7.41 |
| 2021-01-20 | 7.52 | 6.97 | 7.27 | 7.51 | 526600.0 | 7.51 |
| 2021-01-19 | 7.19 | 6.67 | 6.71 | 7.1 | 453200.0 | 7.1 |
| 2021-01-15 | 6.88 | 6.38 | 6.82 | 6.5 | 302400.0 | 6.5 |
| 2021-01-14 | 6.9 | 6.49 | 6.53 | 6.77 | 454300.0 | 6.77 |
| 2021-01-13 | 6.58 | 6.2 | 6.49 | 6.43 | 249900.0 | 6.43 |
| 2021-01-12 | 6.27 | 5.96 | 6.07 | 6.18 | 203900.0 | 6.18 |
| 2021-01-11 | 6.08 | 5.67 | 5.95 | 6.01 | 309700.0 | 6.01 |
| 2021-01-08 | 5.97 | 5.8 | 5.94 | 5.94 | 156600.0 | 5.94 |
| 2021-01-07 | 5.96 | 5.15 | 5.15 | 5.87 | 329100.0 | 5.87 |
| 2021-01-06 | 5.3 | 4.91 | 5.0 | 5.21 | 375800.0 | 5.21 |
| 2021-01-05 | 5.0 | 4.55 | 4.55 | 4.98 | 269600.0 | 4.98 |
| 2021-01-04 | 4.66 | 4.45 | 4.45 | 4.58 | 253600.0 | 4.58 |
| 2020-12-31 | 4.47 | 4.4 | 4.45 | 4.43 | 136600.0 | 4.43 |
| 2020-12-30 | 4.53 | 4.31 | 4.35 | 4.43 | 224000.0 | 4.43 |
| 2020-12-29 | 4.64 | 4.33 | 4.6 | 4.36 | 149400.0 | 4.36 |
| 2020-12-28 | 4.66 | 4.54 | 4.64 | 4.57 | 112200.0 | 4.57 |
| 2020-12-24 | 4.7 | 4.55 | 4.6 | 4.6 | 68100.0 | 4.6 |
| 2020-12-23 | 4.65 | 4.51 | 4.6 | 4.55 | 135800.0 | 4.55 |
| 2020-12-22 | 4.85 | 4.58 | 4.75 | 4.6 | 294600.0 | 4.6 |
| 2020-12-21 | 4.85 | 4.72 | 4.8 | 4.73 | 110800.0 | 4.73 |
| 2020-12-18 | 5.02 | 4.8 | 4.97 | 4.85 | 252200.0 | 4.85 |
| 2020-12-17 | 5.0 | 4.83 | 4.88 | 4.94 | 90200.0 | 4.94 |
| 2020-12-16 | 4.96 | 4.8 | 4.8 | 4.83 | 120400.0 | 4.83 |
| 2020-12-15 | 4.82 | 4.61 | 4.61 | 4.78 | 112100.0 | 4.78 |
| 2020-12-14 | 4.78 | 4.6 | 4.64 | 4.62 | 102600.0 | 4.62 |
| 2020-12-11 | 4.66 | 4.59 | 4.64 | 4.62 | 69400.0 | 4.62 |
| 2020-12-10 | 4.73 | 4.57 | 4.68 | 4.64 | 137200.0 | 4.64 |
| 2020-12-09 | 4.91 | 4.63 | 4.81 | 4.67 | 131500.0 | 4.67 |
| 2020-12-08 | 4.89 | 4.68 | 4.78 | 4.75 | 166300.0 | 4.75 |
| 2020-12-07 | 4.87 | 4.61 | 4.84 | 4.81 | 182300.0 | 4.81 |
| 2020-12-04 | 5.0 | 4.78 | 4.94 | 4.84 | 246000.0 | 4.84 |
| 2020-12-03 | 5.01 | 4.65 | 4.75 | 4.93 | 670600.0 | 4.93 |
| 2020-12-02 | 4.89 | 4.37 | 4.37 | 4.73 | 678200.0 | 4.73 |
| 2020-12-01 | 4.45 | 4.25 | 4.36 | 4.39 | 223900.0 | 4.39 |
| 2020-11-30 | 4.45 | 4.12 | 4.15 | 4.36 | 328100.0 | 4.36 |
| 2020-11-27 | 4.22 | 4.12 | 4.16 | 4.15 | 120800.0 | 4.15 |
| 2020-11-25 | 4.38 | 4.14 | 4.26 | 4.17 | 291000.0 | 4.17 |
| 2020-11-24 | 4.38 | 4.1 | 4.1 | 4.25 | 216500.0 | 4.25 |
| 2020-11-23 | 4.35 | 4.19 | 4.3 | 4.27 | 168800.0 | 4.27 |
| 2020-11-20 | 4.33 | 4.18 | 4.18 | 4.27 | 165900.0 | 4.27 |
| 2020-11-19 | 4.36 | 4.11 | 4.18 | 4.29 | 210700.0 | 4.29 |
| 2020-11-18 | 4.21 | 3.98 | 4.09 | 4.16 | 184700.0 | 4.16 |
| 2020-11-17 | 4.09 | 3.98 | 4.09 | 3.99 | 106100.0 | 3.99 |
| 2020-11-16 | 4.08 | 3.86 | 3.9 | 4.08 | 251800.0 | 4.08 |
| 2020-11-13 | 4.04 | 3.87 | 4.01 | 3.99 | 128300.0 | 3.99 |
| 2020-11-12 | 4.22 | 4.0 | 4.22 | 4.0 | 161800.0 | 4.0 |
| 2020-11-11 | 4.25 | 3.98 | 4.06 | 4.23 | 266600.0 | 4.23 |
| 2020-11-10 | 4.04 | 3.81 | 3.99 | 4.0 | 280700.0 | 4.0 |
| 2020-11-09 | 4.13 | 3.8 | 3.8 | 3.92 | 393700.0 | 3.92 |
| 2020-11-06 | 3.78 | 3.28 | 3.5 | 3.69 | 481400.0 | 3.69 |
| 2020-11-05 | 3.29 | 3.16 | 3.17 | 3.23 | 164100.0 | 3.23 |
| 2020-11-04 | 3.34 | 3.1 | 3.28 | 3.15 | 141100.0 | 3.15 |
| 2020-11-03 | 3.28 | 3.16 | 3.23 | 3.23 | 61600.0 | 3.23 |
| 2020-11-02 | 3.22 | 3.12 | 3.21 | 3.19 | 69900.0 | 3.19 |
| 2020-10-30 | 3.31 | 3.09 | 3.26 | 3.17 | 155100.0 | 3.17 |
| 2020-10-29 | 3.39 | 3.23 | 3.3 | 3.28 | 57800.0 | 3.28 |
| 2020-10-28 | 3.55 | 3.2 | 3.55 | 3.3 | 330300.0 | 3.3 |
| 2020-10-27 | 3.64 | 3.18 | 3.27 | 3.55 | 815900.0 | 3.55 |
| 2020-10-26 | 3.22 | 3.04 | 3.18 | 3.11 | 219600.0 | 3.11 |
| 2020-10-23 | 3.21 | 3.16 | 3.2 | 3.19 | 189300.0 | 3.19 |
| 2020-10-22 | 3.23 | 3.17 | 3.23 | 3.19 | 82200.0 | 3.19 |
| 2020-10-21 | 3.21 | 3.15 | 3.19 | 3.19 | 105100.0 | 3.19 |
| 2020-10-20 | 3.24 | 3.18 | 3.23 | 3.19 | 56900.0 | 3.19 |
| 2020-10-19 | 3.28 | 3.2 | 3.23 | 3.22 | 84900.0 | 3.22 |
| 2020-10-16 | 3.26 | 3.19 | 3.23 | 3.22 | 50200.0 | 3.22 |
| 2020-10-15 | 3.27 | 3.19 | 3.25 | 3.23 | 121000.0 | 3.23 |
| 2020-10-14 | 3.35 | 3.27 | 3.3 | 3.3 | 230700.0 | 3.3 |
| 2020-10-13 | 3.32 | 3.25 | 3.29 | 3.3 | 96900.0 | 3.3 |
| 2020-10-12 | 3.4 | 3.26 | 3.35 | 3.3 | 110700.0 | 3.3 |
| 2020-10-09 | 3.42 | 3.33 | 3.41 | 3.35 | 80500.0 | 3.35 |
| 2020-10-08 | 3.4 | 3.24 | 3.25 | 3.38 | 179000.0 | 3.38 |
| 2020-10-07 | 3.26 | 3.19 | 3.2 | 3.24 | 125900.0 | 3.24 |
| 2020-10-06 | 3.27 | 3.16 | 3.24 | 3.18 | 82100.0 | 3.18 |
| 2020-10-05 | 3.31 | 3.22 | 3.24 | 3.24 | 129500.0 | 3.24 |
| 2020-10-02 | 3.26 | 3.17 | 3.24 | 3.22 | 146700.0 | 3.22 |
| 2020-10-01 | 3.24 | 3.16 | 3.2 | 3.22 | 145700.0 | 3.22 |
| 2020-09-30 | 3.26 | 3.2 | 3.22 | 3.22 | 101200.0 | 3.22 |
| 2020-09-29 | 3.29 | 3.2 | 3.29 | 3.22 | 62400.0 | 3.22 |
| 2020-09-28 | 3.35 | 3.25 | 3.35 | 3.27 | 149100.0 | 3.27 |
| 2020-09-25 | 3.31 | 3.22 | 3.28 | 3.29 | 117100.0 | 3.29 |
| 2020-09-24 | 3.37 | 3.23 | 3.31 | 3.27 | 184000.0 | 3.27 |
| 2020-09-23 | 3.46 | 3.25 | 3.46 | 3.26 | 249200.0 | 3.26 |
| 2020-09-22 | 3.45 | 3.25 | 3.31 | 3.43 | 473600.0 | 3.43 |
| 2020-09-21 | 3.41 | 3.23 | 3.23 | 3.31 | 163300.0 | 3.31 |
| 2020-09-18 | 3.59 | 3.27 | 3.59 | 3.28 | 554300.0 | 3.28 |
| 2020-09-17 | 3.77 | 3.46 | 3.77 | 3.54 | 334600.0 | 3.54 |
| 2020-09-16 | 4.08 | 3.78 | 4.07 | 3.79 | 453900.0 | 3.79 |
| 2020-09-15 | 4.19 | 4.12 | 4.15 | 4.13 | 71800.0 | 4.13 |
| 2020-09-14 | 4.17 | 4.09 | 4.1 | 4.13 | 70500.0 | 4.13 |
| 2020-09-11 | 4.18 | 4.07 | 4.13 | 4.09 | 92600.0 | 4.09 |
| 2020-09-10 | 4.26 | 4.0 | 4.03 | 4.08 | 276600.0 | 4.08 |
| 2020-09-09 | 4.17 | 4.01 | 4.11 | 4.03 | 304700.0 | 4.03 |
| 2020-09-08 | 4.57 | 4.01 | 4.23 | 4.1 | 1032700.0 | 4.1 |
| 2020-09-04 | 4.29 | 4.08 | 4.29 | 4.26 | 179100.0 | 4.26 |
| 2020-09-03 | 4.34 | 4.2 | 4.34 | 4.25 | 294200.0 | 4.25 |
| 2020-09-02 | 4.46 | 4.3 | 4.41 | 4.35 | 120900.0 | 4.35 |
| 2020-09-01 | 4.41 | 4.37 | 4.4 | 4.41 | 152900.0 | 4.41 |
| 2020-08-31 | 4.43 | 4.38 | 4.39 | 4.38 | 110900.0 | 4.38 |
| 2020-08-28 | 4.44 | 4.26 | 4.4 | 4.41 | 101400.0 | 4.41 |
| 2020-08-27 | 4.41 | 4.2 | 4.34 | 4.4 | 241000.0 | 4.4 |
| 2020-08-26 | 4.41 | 4.27 | 4.4 | 4.29 | 56700.0 | 4.29 |
| 2020-08-25 | 4.6 | 4.31 | 4.31 | 4.37 | 211800.0 | 4.37 |
| 2020-08-24 | 4.42 | 4.27 | 4.41 | 4.3 | 276600.0 | 4.3 |
| 2020-08-21 | 4.37 | 4.2 | 4.31 | 4.37 | 281500.0 | 4.37 |
| 2020-08-20 | 4.42 | 4.3 | 4.42 | 4.33 | 132100.0 | 4.33 |
| 2020-08-19 | 4.51 | 4.26 | 4.27 | 4.45 | 183600.0 | 4.45 |
| 2020-08-18 | 4.38 | 4.25 | 4.35 | 4.26 | 255000.0 | 4.26 |
| 2020-08-17 | 4.58 | 4.28 | 4.54 | 4.37 | 459700.0 | 4.37 |
| 2020-08-14 | 4.55 | 4.34 | 4.5 | 4.5 | 1929700.0 | 4.5 |
| 2020-08-13 | 5.35 | 5.17 | 5.2 | 5.26 | 91700.0 | 5.26 |
| 2020-08-12 | 5.3 | 5.13 | 5.15 | 5.17 | 60300.0 | 5.17 |
| 2020-08-11 | 5.53 | 5.07 | 5.49 | 5.09 | 372700.0 | 5.09 |
| 2020-08-10 | 5.5 | 5.01 | 5.03 | 5.47 | 809700.0 | 5.47 |
| 2020-08-07 | 5.25 | 4.95 | 5.25 | 5.12 | 251100.0 | 5.12 |
| 2020-08-06 | 5.97 | 5.37 | 5.97 | 5.38 | 171900.0 | 5.38 |
| 2020-08-05 | 5.9 | 5.56 | 5.81 | 5.9 | 89100.0 | 5.9 |
| 2020-08-04 | 5.9 | 5.6 | 5.6 | 5.78 | 120200.0 | 5.78 |
| 2020-08-03 | 5.63 | 5.14 | 5.24 | 5.62 | 129100.0 | 5.62 |
| 2020-07-31 | 5.37 | 5.12 | 5.32 | 5.29 | 94100.0 | 5.29 |
| 2020-07-30 | 5.54 | 5.27 | 5.54 | 5.32 | 189100.0 | 5.32 |
| 2020-07-29 | 5.73 | 5.52 | 5.61 | 5.56 | 311100.0 | 5.56 |
| 2020-07-28 | 5.7 | 5.5 | 5.64 | 5.62 | 150100.0 | 5.62 |
| 2020-07-27 | 5.65 | 5.44 | 5.56 | 5.47 | 106300.0 | 5.47 |
| 2020-07-24 | 5.56 | 5.16 | 5.21 | 5.52 | 273500.0 | 5.52 |
| 2020-07-23 | 5.34 | 5.22 | 5.24 | 5.25 | 116100.0 | 5.25 |
| 2020-07-22 | 5.3 | 5.17 | 5.26 | 5.26 | 81100.0 | 5.26 |
| 2020-07-21 | 5.33 | 5.14 | 5.27 | 5.27 | 79300.0 | 5.27 |
| 2020-07-20 | 5.28 | 5.11 | 5.2 | 5.23 | 65000.0 | 5.23 |
| 2020-07-17 | 5.35 | 5.17 | 5.26 | 5.28 | 76200.0 | 5.28 |
| 2020-07-16 | 5.32 | 5.23 | 5.31 | 5.27 | 40300.0 | 5.27 |
| 2020-07-15 | 5.4 | 5.25 | 5.31 | 5.37 | 183900.0 | 5.37 |
| 2020-07-14 | 5.29 | 5.03 | 5.13 | 5.28 | 95000.0 | 5.28 |
| 2020-07-13 | 5.28 | 4.99 | 4.99 | 5.07 | 184000.0 | 5.07 |
| 2020-07-10 | 4.97 | 4.77 | 4.83 | 4.91 | 39300.0 | 4.91 |
| 2020-07-09 | 4.87 | 4.72 | 4.81 | 4.82 | 53100.0 | 4.82 |
| 2020-07-08 | 4.82 | 4.69 | 4.78 | 4.81 | 57400.0 | 4.81 |
| 2020-07-07 | 4.87 | 4.66 | 4.8 | 4.79 | 115000.0 | 4.79 |
| 2020-07-06 | 5.04 | 4.84 | 5.0 | 4.85 | 180500.0 | 4.85 |
| 2020-07-02 | 5.02 | 4.78 | 4.99 | 4.93 | 37000.0 | 4.93 |
| 2020-07-01 | 5.14 | 4.91 | 5.14 | 4.91 | 69000.0 | 4.91 |
| 2020-06-30 | 5.17 | 4.82 | 4.82 | 5.15 | 144400.0 | 5.15 |
| 2020-06-29 | 4.82 | 4.51 | 4.55 | 4.81 | 167700.0 | 4.81 |
| 2020-06-26 | 4.74 | 4.54 | 4.7 | 4.57 | 282600.0 | 4.57 |
| 2020-06-25 | 4.71 | 4.52 | 4.54 | 4.71 | 165700.0 | 4.71 |
| 2020-06-24 | 4.61 | 4.52 | 4.56 | 4.55 | 191200.0 | 4.55 |
| 2020-06-23 | 4.65 | 4.5 | 4.53 | 4.62 | 147800.0 | 4.62 |
| 2020-06-22 | 4.65 | 4.46 | 4.49 | 4.51 | 56600.0 | 4.51 |
| 2020-06-19 | 4.58 | 4.35 | 4.44 | 4.51 | 203700.0 | 4.51 |
| 2020-06-18 | 4.47 | 4.21 | 4.25 | 4.4 | 67600.0 | 4.4 |
| 2020-06-17 | 4.41 | 4.22 | 4.41 | 4.27 | 39200.0 | 4.27 |
| 2020-06-16 | 4.44 | 4.28 | 4.4 | 4.4 | 40100.0 | 4.4 |
| 2020-06-15 | 4.33 | 4.13 | 4.19 | 4.27 | 48500.0 | 4.27 |
| 2020-06-12 | 4.41 | 4.17 | 4.41 | 4.26 | 57500.0 | 4.26 |
| 2020-06-11 | 4.47 | 4.25 | 4.39 | 4.27 | 96600.0 | 4.27 |
| 2020-06-10 | 4.57 | 4.39 | 4.52 | 4.52 | 63500.0 | 4.52 |
| 2020-06-09 | 4.6 | 4.36 | 4.36 | 4.5 | 103600.0 | 4.5 |
| 2020-06-08 | 4.59 | 4.44 | 4.48 | 4.49 | 110300.0 | 4.49 |
| 2020-06-05 | 4.55 | 4.34 | 4.34 | 4.51 | 97200.0 | 4.51 |
| 2020-06-04 | 4.53 | 4.33 | 4.47 | 4.39 | 51200.0 | 4.39 |
| 2020-06-03 | 4.6 | 4.4 | 4.6 | 4.46 | 137500.0 | 4.46 |
| 2020-06-02 | 4.7 | 4.5 | 4.66 | 4.61 | 68000.0 | 4.61 |
| 2020-06-01 | 4.74 | 4.54 | 4.55 | 4.66 | 118900.0 | 4.66 |
| 2020-05-29 | 4.63 | 4.39 | 4.42 | 4.61 | 73300.0 | 4.61 |
| 2020-05-28 | 4.69 | 4.44 | 4.46 | 4.46 | 112500.0 | 4.46 |
| 2020-05-27 | 4.4 | 4.22 | 4.33 | 4.38 | 91900.0 | 4.38 |
| 2020-05-26 | 4.49 | 4.22 | 4.49 | 4.25 | 82000.0 | 4.25 |
| 2020-05-22 | 4.45 | 4.22 | 4.45 | 4.32 | 50700.0 | 4.32 |
| 2020-05-21 | 4.57 | 4.32 | 4.57 | 4.41 | 36500.0 | 4.41 |
| 2020-05-20 | 4.55 | 4.33 | 4.41 | 4.49 | 95100.0 | 4.49 |
| 2020-05-19 | 4.36 | 4.13 | 4.22 | 4.29 | 73400.0 | 4.29 |
| 2020-05-18 | 4.3 | 4.01 | 4.01 | 4.24 | 97300.0 | 4.24 |
| 2020-05-15 | 4.18 | 3.94 | 4.06 | 4.12 | 49600.0 | 4.12 |
| 2020-05-14 | 4.11 | 3.91 | 4.11 | 4.09 | 51300.0 | 4.09 |
| 2020-05-13 | 4.36 | 4.08 | 4.26 | 4.16 | 51800.0 | 4.16 |
| 2020-05-12 | 4.4 | 4.12 | 4.18 | 4.31 | 98400.0 | 4.31 |
| 2020-05-11 | 4.32 | 3.93 | 4.32 | 4.24 | 157900.0 | 4.24 |
| 2020-05-08 | 4.64 | 4.2 | 4.2 | 4.49 | 91000.0 | 4.49 |
| 2020-05-07 | 4.32 | 4.12 | 4.23 | 4.2 | 48800.0 | 4.2 |
| 2020-05-06 | 4.25 | 4.1 | 4.25 | 4.14 | 45400.0 | 4.14 |
| 2020-05-05 | 4.44 | 4.2 | 4.44 | 4.27 | 77100.0 | 4.27 |
| 2020-05-04 | 4.45 | 4.06 | 4.34 | 4.34 | 55000.0 | 4.34 |
| 2020-05-01 | 4.46 | 4.18 | 4.43 | 4.43 | 66600.0 | 4.43 |
| 2020-04-30 | 4.63 | 4.28 | 4.5 | 4.62 | 86300.0 | 4.62 |
| 2020-04-29 | 4.64 | 4.16 | 4.25 | 4.61 | 98000.0 | 4.61 |
| 2020-04-28 | 4.25 | 4.05 | 4.14 | 4.23 | 64600.0 | 4.23 |
| 2020-04-27 | 4.14 | 3.94 | 3.99 | 4.11 | 132200.0 | 4.11 |
| 2020-04-24 | 3.96 | 3.85 | 3.91 | 3.95 | 39000.0 | 3.95 |
| 2020-04-23 | 4.0 | 3.83 | 3.95 | 3.92 | 50400.0 | 3.92 |
| 2020-04-22 | 3.97 | 3.84 | 3.9 | 3.97 | 30700.0 | 3.97 |
| 2020-04-21 | 3.9 | 3.81 | 3.83 | 3.85 | 38400.0 | 3.85 |
| 2020-04-20 | 3.94 | 3.82 | 3.84 | 3.9 | 21200.0 | 3.9 |
| 2020-04-17 | 3.9 | 3.71 | 3.71 | 3.86 | 48500.0 | 3.86 |
| 2020-04-16 | 3.79 | 3.57 | 3.75 | 3.68 | 122000.0 | 3.68 |
| 2020-04-15 | 3.95 | 3.69 | 3.74 | 3.75 | 48400.0 | 3.75 |
| 2020-04-14 | 3.99 | 3.7 | 3.96 | 3.88 | 94800.0 | 3.88 |
| 2020-04-13 | 3.93 | 3.78 | 3.9 | 3.86 | 20300.0 | 3.86 |
| 2020-04-09 | 4.0 | 3.72 | 3.72 | 3.94 | 73800.0 | 3.94 |
| 2020-04-08 | 3.73 | 3.55 | 3.61 | 3.66 | 99200.0 | 3.66 |
| 2020-04-07 | 3.88 | 3.65 | 3.78 | 3.66 | 60800.0 | 3.66 |
| 2020-04-06 | 3.74 | 3.6 | 3.6 | 3.74 | 50800.0 | 3.74 |
| 2020-04-03 | 3.91 | 3.39 | 3.91 | 3.45 | 81900.0 | 3.45 |
| 2020-04-02 | 3.98 | 3.63 | 3.85 | 3.75 | 104900.0 | 3.75 |
| 2020-04-01 | 4.0 | 3.77 | 3.9 | 3.86 | 53600.0 | 3.86 |
| 2020-03-31 | 4.13 | 3.89 | 4.12 | 4.09 | 69200.0 | 4.09 |
| 2020-03-30 | 4.16 | 3.97 | 4.13 | 4.08 | 52600.0 | 4.08 |
| 2020-03-27 | 4.43 | 3.99 | 4.21 | 4.08 | 60100.0 | 4.08 |
| 2020-03-26 | 4.47 | 3.95 | 3.99 | 4.37 | 103300.0 | 4.37 |
| 2020-03-25 | 4.0 | 3.81 | 3.97 | 3.95 | 113700.0 | 3.95 |
| 2020-03-24 | 4.2 | 3.66 | 3.95 | 3.97 | 134100.0 | 3.97 |
| 2020-03-23 | 3.91 | 3.47 | 3.91 | 3.76 | 53200.0 | 3.76 |
| 2020-03-20 | 4.18 | 3.87 | 4.17 | 3.87 | 106800.0 | 3.87 |
| 2020-03-19 | 4.29 | 3.76 | 3.76 | 4.2 | 118000.0 | 4.2 |
| 2020-03-18 | 3.96 | 3.56 | 3.79 | 3.87 | 105800.0 | 3.87 |
| 2020-03-17 | 4.35 | 3.29 | 3.52 | 4.03 | 155300.0 | 4.03 |
| 2020-03-16 | 4.2 | 2.22 | 2.22 | 3.54 | 130800.0 | 3.54 |
| 2020-03-13 | 4.38 | 3.39 | 3.61 | 4.35 | 217500.0 | 4.35 |
| 2020-03-12 | 3.95 | 3.61 | 3.91 | 3.66 | 140300.0 | 3.66 |
| 2020-03-11 | 4.14 | 3.92 | 4.14 | 4.06 | 103800.0 | 4.06 |
| 2020-03-10 | 4.24 | 3.96 | 4.1 | 4.24 | 129800.0 | 4.24 |
| 2020-03-09 | 4.2 | 3.96 | 4.2 | 4.02 | 119300.0 | 4.02 |
| 2020-03-06 | 4.19 | 4.01 | 4.08 | 4.15 | 76700.0 | 4.15 |
| 2020-03-05 | 4.25 | 4.08 | 4.23 | 4.15 | 77600.0 | 4.15 |
| 2020-03-04 | 4.48 | 4.28 | 4.37 | 4.29 | 127200.0 | 4.29 |
| 2020-03-03 | 4.5 | 4.29 | 4.48 | 4.37 | 99800.0 | 4.37 |
| 2020-03-02 | 4.7 | 4.44 | 4.61 | 4.51 | 100000.0 | 4.51 |
| 2020-02-28 | 4.81 | 4.49 | 4.76 | 4.62 | 90300.0 | 4.62 |
| 2020-02-27 | 4.93 | 4.56 | 4.66 | 4.78 | 111000.0 | 4.78 |
| 2020-02-26 | 4.86 | 4.69 | 4.85 | 4.76 | 154700.0 | 4.76 |
| 2020-02-25 | 5.09 | 4.81 | 5.04 | 4.85 | 67100.0 | 4.85 |
| 2020-02-24 | 5.08 | 4.77 | 4.77 | 4.99 | 93000.0 | 4.99 |
| 2020-02-21 | 4.96 | 4.79 | 4.88 | 4.9 | 97700.0 | 4.9 |
| 2020-02-20 | 4.94 | 4.49 | 4.74 | 4.86 | 55100.0 | 4.86 |
| 2020-02-19 | 4.94 | 4.76 | 4.89 | 4.8 | 53900.0 | 4.8 |
| 2020-02-18 | 5.12 | 4.91 | 5.01 | 4.91 | 52400.0 | 4.91 |