| 名前 | Southern National Bancorp of Virginia Inc. Common Stock |
| ティッカー | SONA |
| 国 | United States |
| 上場年 | nan |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 13.0 | 12.43 | 12.79 | 12.91 | 107900.0 | 12.91 |
| 2021-02-12 | 12.63 | 12.3 | 12.44 | 12.63 | 50500.0 | 12.63 |
| 2021-02-11 | 12.79 | 12.27 | 12.72 | 12.52 | 58000.0 | 12.52 |
| 2021-02-10 | 13.08 | 12.77 | 12.98 | 12.81 | 33100.0 | 12.71 |
| 2021-02-09 | 13.06 | 12.84 | 13.04 | 12.99 | 46600.0 | 12.89 |
| 2021-02-08 | 13.14 | 12.61 | 12.66 | 13.04 | 93900.0 | 12.94 |
| 2021-02-05 | 13.11 | 12.43 | 13.11 | 12.73 | 39800.0 | 12.63 |
| 2021-02-04 | 12.73 | 12.46 | 12.55 | 12.62 | 34500.0 | 12.52 |
| 2021-02-03 | 12.48 | 11.93 | 12.15 | 12.42 | 49500.0 | 12.32 |
| 2021-02-02 | 12.24 | 11.9 | 12.0 | 12.18 | 82600.0 | 12.08 |
| 2021-02-01 | 12.07 | 11.64 | 12.07 | 11.9 | 52500.0 | 11.81 |
| 2021-01-29 | 12.15 | 11.77 | 12.1 | 12.07 | 82600.0 | 11.98 |
| 2021-01-28 | 12.09 | 11.81 | 12.09 | 11.99 | 47600.0 | 11.9 |
| 2021-01-27 | 12.09 | 11.6 | 12.04 | 11.93 | 127700.0 | 11.84 |
| 2021-01-26 | 12.76 | 12.36 | 12.76 | 12.4 | 45900.0 | 12.3 |
| 2021-01-25 | 12.72 | 12.34 | 12.62 | 12.58 | 52600.0 | 12.48 |
| 2021-01-22 | 12.8 | 12.15 | 12.22 | 12.78 | 91100.0 | 12.68 |
| 2021-01-21 | 12.74 | 12.34 | 12.74 | 12.34 | 81300.0 | 12.24 |
| 2021-01-20 | 12.94 | 12.61 | 12.7 | 12.74 | 96000.0 | 12.64 |
| 2021-01-19 | 14.05 | 12.57 | 12.92 | 12.73 | 61600.0 | 12.63 |
| 2021-01-15 | 12.82 | 12.19 | 12.19 | 12.7 | 45800.0 | 12.6 |
| 2021-01-14 | 13.13 | 12.71 | 12.71 | 12.95 | 64700.0 | 12.85 |
| 2021-01-13 | 12.97 | 12.68 | 12.86 | 12.86 | 54900.0 | 12.76 |
| 2021-01-12 | 13.1 | 12.83 | 13.04 | 13.05 | 76500.0 | 12.95 |
| 2021-01-11 | 12.8 | 12.53 | 12.63 | 12.73 | 67300.0 | 12.63 |
| 2021-01-08 | 12.96 | 12.37 | 12.96 | 12.71 | 61500.0 | 12.61 |
| 2021-01-07 | 13.19 | 12.62 | 13.19 | 13.04 | 58300.0 | 12.94 |
| 2021-01-06 | 13.13 | 12.36 | 12.36 | 12.98 | 89400.0 | 12.88 |
| 2021-01-05 | 12.28 | 11.86 | 11.94 | 12.08 | 55700.0 | 11.99 |
| 2021-01-04 | 12.3 | 11.8 | 12.22 | 11.97 | 63800.0 | 11.88 |
| 2020-12-31 | 12.18 | 11.91 | 11.95 | 12.11 | 36000.0 | 12.02 |
| 2020-12-30 | 12.13 | 11.85 | 11.89 | 12.0 | 29200.0 | 11.91 |
| 2020-12-29 | 12.31 | 11.83 | 12.31 | 11.89 | 48600.0 | 11.8 |
| 2020-12-28 | 12.36 | 12.11 | 12.11 | 12.29 | 54700.0 | 12.19 |
| 2020-12-24 | 12.62 | 12.03 | 12.62 | 12.11 | 30200.0 | 12.02 |
| 2020-12-23 | 12.17 | 11.76 | 11.93 | 12.14 | 117800.0 | 12.05 |
| 2020-12-22 | 12.28 | 11.67 | 11.97 | 11.78 | 63500.0 | 11.69 |
| 2020-12-21 | 11.99 | 11.75 | 11.9 | 11.89 | 143300.0 | 11.8 |
| 2020-12-18 | 12.49 | 11.85 | 12.3 | 11.9 | 232700.0 | 11.81 |
| 2020-12-17 | 12.5 | 11.76 | 12.2 | 12.09 | 120200.0 | 12.0 |
| 2020-12-16 | 11.72 | 11.44 | 11.51 | 11.65 | 194700.0 | 11.56 |
| 2020-12-15 | 11.75 | 11.21 | 11.33 | 11.56 | 56800.0 | 11.47 |
| 2020-12-14 | 11.47 | 11.15 | 11.45 | 11.29 | 110800.0 | 11.2 |
| 2020-12-11 | 11.91 | 11.14 | 11.78 | 11.23 | 134700.0 | 11.14 |
| 2020-12-10 | 11.67 | 11.39 | 11.45 | 11.65 | 44500.0 | 11.56 |
| 2020-12-09 | 11.71 | 11.32 | 11.67 | 11.63 | 78200.0 | 11.54 |
| 2020-12-08 | 11.57 | 11.27 | 11.27 | 11.53 | 74100.0 | 11.44 |
| 2020-12-07 | 11.6 | 11.27 | 11.6 | 11.38 | 55200.0 | 11.29 |
| 2020-12-04 | 11.61 | 11.28 | 11.42 | 11.59 | 76700.0 | 11.5 |
| 2020-12-03 | 11.44 | 11.16 | 11.33 | 11.21 | 52300.0 | 11.12 |
| 2020-12-02 | 11.37 | 11.09 | 11.09 | 11.34 | 92000.0 | 11.25 |
| 2020-12-01 | 11.22 | 10.93 | 10.97 | 11.05 | 42600.0 | 10.96 |
| 2020-11-30 | 11.31 | 10.88 | 11.16 | 10.94 | 79200.0 | 10.85 |
| 2020-11-27 | 11.49 | 11.12 | 11.49 | 11.37 | 28700.0 | 11.28 |
| 2020-11-25 | 11.86 | 11.47 | 11.86 | 11.54 | 81000.0 | 11.45 |
| 2020-11-24 | 12.05 | 11.29 | 11.29 | 11.98 | 107700.0 | 11.89 |
| 2020-11-23 | 11.39 | 11.05 | 11.05 | 11.27 | 81800.0 | 11.18 |
| 2020-11-20 | 11.08 | 10.77 | 10.91 | 11.02 | 73400.0 | 10.93 |
| 2020-11-19 | 11.63 | 10.9 | 11.24 | 11.09 | 61500.0 | 11.0 |
| 2020-11-18 | 11.86 | 11.33 | 11.47 | 11.33 | 56600.0 | 11.24 |
| 2020-11-17 | 12.07 | 11.05 | 11.8 | 11.47 | 537200.0 | 11.38 |
| 2020-11-16 | 11.85 | 11.62 | 11.72 | 11.82 | 39700.0 | 11.73 |
| 2020-11-13 | 11.52 | 10.93 | 11.06 | 11.39 | 26400.0 | 11.3 |
| 2020-11-12 | 11.43 | 11.07 | 11.43 | 11.12 | 32700.0 | 11.03 |
| 2020-11-11 | 12.24 | 11.28 | 11.91 | 11.45 | 33700.0 | 11.36 |
| 2020-11-10 | 12.34 | 11.79 | 11.87 | 11.89 | 103700.0 | 11.8 |
| 2020-11-09 | 11.99 | 10.65 | 10.65 | 11.71 | 112300.0 | 11.62 |
| 2020-11-06 | 10.2 | 9.85 | 10.2 | 9.94 | 582900.0 | 9.86 |
| 2020-11-05 | 10.3 | 9.7 | 9.7 | 10.23 | 36500.0 | 10.05 |
| 2020-11-04 | 10.2 | 9.74 | 10.2 | 9.81 | 45200.0 | 9.64 |
| 2020-11-03 | 10.31 | 9.98 | 10.03 | 10.26 | 44500.0 | 10.08 |
| 2020-11-02 | 9.87 | 9.7 | 9.72 | 9.81 | 35400.0 | 9.64 |
| 2020-10-30 | 9.88 | 9.54 | 9.78 | 9.66 | 48200.0 | 9.49 |
| 2020-10-29 | 9.8 | 9.44 | 9.52 | 9.77 | 38200.0 | 9.6 |
| 2020-10-28 | 10.4 | 9.57 | 9.82 | 9.59 | 79400.0 | 9.42 |
| 2020-10-27 | 10.31 | 9.83 | 10.23 | 10.01 | 92400.0 | 9.83 |
| 2020-10-26 | 10.31 | 9.96 | 9.97 | 10.22 | 68300.0 | 10.04 |
| 2020-10-23 | 10.04 | 9.63 | 9.95 | 10.01 | 73200.0 | 9.83 |
| 2020-10-22 | 9.97 | 9.51 | 9.8 | 9.9 | 100900.0 | 9.73 |
| 2020-10-21 | 9.8 | 9.66 | 9.66 | 9.72 | 34300.0 | 9.55 |
| 2020-10-20 | 9.97 | 9.64 | 9.89 | 9.71 | 57100.0 | 9.54 |
| 2020-10-19 | 9.86 | 9.76 | 9.83 | 9.79 | 21700.0 | 9.62 |
| 2020-10-16 | 9.8 | 9.5 | 9.51 | 9.79 | 33300.0 | 9.62 |
| 2020-10-15 | 9.95 | 9.5 | 9.72 | 9.55 | 93500.0 | 9.38 |
| 2020-10-14 | 9.93 | 9.7 | 9.74 | 9.83 | 79900.0 | 9.66 |
| 2020-10-13 | 9.83 | 9.58 | 9.81 | 9.8 | 83400.0 | 9.63 |
| 2020-10-12 | 9.92 | 9.75 | 9.75 | 9.91 | 51800.0 | 9.74 |
| 2020-10-09 | 10.05 | 9.81 | 10.05 | 9.91 | 30300.0 | 9.74 |
| 2020-10-08 | 9.99 | 9.72 | 9.88 | 9.96 | 44800.0 | 9.79 |
| 2020-10-07 | 9.81 | 9.63 | 9.63 | 9.77 | 44900.0 | 9.6 |
| 2020-10-06 | 9.83 | 9.38 | 9.6 | 9.5 | 55200.0 | 9.33 |
| 2020-10-05 | 9.47 | 8.9 | 8.9 | 9.47 | 45900.0 | 9.3 |
| 2020-10-02 | 9.28 | 8.66 | 8.71 | 9.23 | 93000.0 | 9.07 |
| 2020-10-01 | 8.84 | 8.58 | 8.73 | 8.8 | 146100.0 | 8.65 |
| 2020-09-30 | 8.73 | 8.57 | 8.59 | 8.68 | 61100.0 | 8.53 |
| 2020-09-29 | 8.63 | 8.45 | 8.6 | 8.57 | 109100.0 | 8.42 |
| 2020-09-28 | 8.78 | 8.52 | 8.52 | 8.63 | 62700.0 | 8.48 |
| 2020-09-25 | 8.43 | 8.24 | 8.25 | 8.41 | 70800.0 | 8.26 |
| 2020-09-24 | 8.49 | 8.23 | 8.29 | 8.27 | 63600.0 | 8.13 |
| 2020-09-23 | 8.51 | 8.22 | 8.38 | 8.25 | 103800.0 | 8.11 |
| 2020-09-22 | 8.7 | 8.27 | 8.7 | 8.4 | 155800.0 | 8.25 |
| 2020-09-21 | 8.72 | 8.52 | 8.66 | 8.67 | 204500.0 | 8.52 |
| 2020-09-18 | 8.99 | 8.74 | 8.96 | 8.91 | 193200.0 | 8.75 |
| 2020-09-17 | 8.89 | 8.73 | 8.78 | 8.89 | 129000.0 | 8.73 |
| 2020-09-16 | 8.88 | 8.62 | 8.72 | 8.88 | 225300.0 | 8.72 |
| 2020-09-15 | 8.78 | 8.64 | 8.75 | 8.69 | 66500.0 | 8.54 |
| 2020-09-14 | 8.97 | 8.7 | 8.9 | 8.71 | 54400.0 | 8.56 |
| 2020-09-11 | 8.95 | 8.66 | 8.95 | 8.84 | 64800.0 | 8.69 |
| 2020-09-10 | 9.07 | 8.9 | 9.07 | 8.96 | 43400.0 | 8.8 |
| 2020-09-09 | 9.08 | 8.9 | 9.04 | 8.98 | 84300.0 | 8.82 |
| 2020-09-08 | 9.16 | 8.78 | 9.0 | 8.97 | 53900.0 | 8.81 |
| 2020-09-04 | 9.07 | 8.64 | 9.05 | 9.04 | 78200.0 | 8.88 |
| 2020-09-03 | 8.97 | 8.55 | 8.55 | 8.81 | 63200.0 | 8.66 |
| 2020-09-02 | 8.62 | 8.48 | 8.57 | 8.6 | 44300.0 | 8.45 |
| 2020-09-01 | 8.61 | 8.47 | 8.59 | 8.61 | 79700.0 | 8.46 |
| 2020-08-31 | 8.99 | 8.48 | 8.97 | 8.55 | 87500.0 | 8.4 |
| 2020-08-28 | 8.87 | 8.48 | 8.77 | 8.87 | 51200.0 | 8.71 |
| 2020-08-27 | 8.73 | 8.51 | 8.51 | 8.66 | 69200.0 | 8.51 |
| 2020-08-26 | 8.75 | 8.47 | 8.75 | 8.57 | 91900.0 | 8.42 |
| 2020-08-25 | 8.97 | 8.67 | 8.88 | 8.77 | 36700.0 | 8.62 |
| 2020-08-24 | 8.89 | 8.47 | 8.51 | 8.88 | 56100.0 | 8.72 |
| 2020-08-21 | 8.61 | 8.33 | 8.57 | 8.39 | 153200.0 | 8.24 |
| 2020-08-20 | 8.66 | 8.57 | 8.57 | 8.62 | 40900.0 | 8.47 |
| 2020-08-19 | 8.83 | 8.63 | 8.79 | 8.7 | 49800.0 | 8.55 |
| 2020-08-18 | 8.98 | 8.65 | 8.96 | 8.68 | 34400.0 | 8.53 |
| 2020-08-17 | 9.02 | 8.88 | 9.02 | 8.96 | 53700.0 | 8.8 |
| 2020-08-14 | 9.15 | 8.86 | 8.86 | 9.13 | 47400.0 | 8.97 |
| 2020-08-13 | 9.22 | 8.89 | 9.12 | 8.96 | 46700.0 | 8.8 |
| 2020-08-12 | 9.54 | 9.07 | 9.54 | 9.25 | 51200.0 | 9.09 |
| 2020-08-11 | 9.54 | 9.25 | 9.27 | 9.32 | 85200.0 | 9.16 |
| 2020-08-10 | 9.31 | 9.05 | 9.05 | 9.14 | 95300.0 | 8.98 |
| 2020-08-07 | 9.09 | 8.54 | 8.66 | 9.04 | 45900.0 | 8.88 |
| 2020-08-06 | 8.78 | 8.5 | 8.53 | 8.73 | 77900.0 | 8.48 |
| 2020-08-05 | 8.59 | 8.39 | 8.49 | 8.58 | 64800.0 | 8.33 |
| 2020-08-04 | 8.49 | 8.28 | 8.44 | 8.36 | 66200.0 | 8.12 |
| 2020-08-03 | 8.58 | 8.35 | 8.49 | 8.48 | 62400.0 | 8.24 |
| 2020-07-31 | 8.48 | 8.24 | 8.4 | 8.42 | 98000.0 | 8.18 |
| 2020-07-30 | 8.57 | 8.22 | 8.29 | 8.51 | 47500.0 | 8.27 |
| 2020-07-29 | 8.86 | 8.02 | 8.64 | 8.53 | 294900.0 | 8.28 |
| 2020-07-28 | 8.79 | 8.19 | 8.56 | 8.25 | 95500.0 | 8.01 |
| 2020-07-27 | 8.91 | 8.39 | 8.76 | 8.47 | 56800.0 | 8.23 |
| 2020-07-24 | 9.15 | 8.81 | 9.15 | 8.82 | 42400.0 | 8.57 |
| 2020-07-23 | 9.19 | 8.71 | 8.71 | 9.15 | 85300.0 | 8.89 |
| 2020-07-22 | 8.93 | 8.67 | 8.9 | 8.79 | 81300.0 | 8.54 |
| 2020-07-21 | 9.0 | 8.65 | 8.65 | 8.88 | 58800.0 | 8.62 |
| 2020-07-20 | 8.8 | 8.5 | 8.72 | 8.52 | 40700.0 | 8.27 |
| 2020-07-17 | 9.24 | 8.8 | 9.24 | 8.8 | 59200.0 | 8.55 |
| 2020-07-16 | 9.41 | 9.09 | 9.28 | 9.19 | 34500.0 | 8.93 |
| 2020-07-15 | 9.39 | 9.07 | 9.2 | 9.3 | 55600.0 | 9.03 |
| 2020-07-14 | 9.06 | 8.71 | 8.99 | 8.86 | 85200.0 | 8.61 |
| 2020-07-13 | 9.11 | 8.66 | 8.93 | 8.97 | 123800.0 | 8.71 |
| 2020-07-10 | 8.79 | 8.24 | 8.25 | 8.77 | 268500.0 | 8.52 |
| 2020-07-09 | 8.75 | 8.13 | 8.59 | 8.28 | 104400.0 | 8.04 |
| 2020-07-08 | 8.85 | 8.32 | 8.65 | 8.64 | 155200.0 | 8.39 |
| 2020-07-07 | 8.94 | 8.61 | 8.86 | 8.69 | 138000.0 | 8.44 |
| 2020-07-06 | 9.35 | 8.95 | 9.2 | 9.03 | 83100.0 | 8.77 |
| 2020-07-02 | 9.39 | 8.94 | 9.36 | 8.98 | 68700.0 | 8.72 |
| 2020-07-01 | 9.69 | 8.89 | 9.69 | 9.06 | 81700.0 | 8.8 |
| 2020-06-30 | 9.71 | 9.28 | 9.32 | 9.69 | 74800.0 | 9.41 |
| 2020-06-29 | 9.45 | 8.94 | 9.01 | 9.44 | 69800.0 | 9.17 |
| 2020-06-26 | 9.18 | 8.79 | 9.18 | 8.81 | 222700.0 | 8.56 |
| 2020-06-25 | 9.41 | 9.0 | 9.05 | 9.41 | 54900.0 | 9.14 |
| 2020-06-24 | 9.38 | 9.06 | 9.38 | 9.11 | 77800.0 | 8.85 |
| 2020-06-23 | 9.88 | 9.5 | 9.88 | 9.58 | 28800.0 | 9.3 |
| 2020-06-22 | 9.7 | 9.35 | 9.45 | 9.69 | 80800.0 | 9.41 |
| 2020-06-19 | 9.87 | 9.45 | 9.77 | 9.69 | 119200.0 | 9.41 |
| 2020-06-18 | 9.77 | 9.43 | 9.47 | 9.66 | 37800.0 | 9.38 |
| 2020-06-17 | 10.19 | 9.61 | 10.19 | 9.62 | 81700.0 | 9.34 |
| 2020-06-16 | 10.37 | 9.96 | 10.21 | 10.16 | 70400.0 | 9.87 |
| 2020-06-15 | 9.93 | 8.54 | 9.1 | 9.73 | 92400.0 | 9.45 |
| 2020-06-12 | 9.89 | 9.19 | 9.54 | 9.57 | 77700.0 | 9.29 |
| 2020-06-11 | 9.92 | 9.05 | 9.7 | 9.06 | 95300.0 | 8.8 |
| 2020-06-10 | 11.37 | 10.35 | 11.37 | 10.36 | 68200.0 | 10.06 |
| 2020-06-09 | 11.74 | 11.32 | 11.74 | 11.48 | 139200.0 | 11.15 |
| 2020-06-08 | 11.99 | 11.36 | 11.92 | 11.73 | 125000.0 | 11.39 |
| 2020-06-05 | 11.84 | 11.26 | 11.46 | 11.54 | 90800.0 | 11.21 |
| 2020-06-04 | 10.7 | 10.31 | 10.46 | 10.7 | 69000.0 | 10.39 |
| 2020-06-03 | 10.79 | 10.2 | 10.26 | 10.55 | 70000.0 | 10.25 |
| 2020-06-02 | 10.03 | 9.58 | 9.9 | 9.95 | 76400.0 | 9.66 |
| 2020-06-01 | 10.18 | 9.78 | 10.17 | 9.79 | 88100.0 | 9.51 |
| 2020-05-29 | 10.57 | 9.97 | 10.37 | 10.06 | 106500.0 | 9.77 |
| 2020-05-28 | 11.05 | 10.42 | 11.0 | 10.47 | 141000.0 | 10.17 |
| 2020-05-27 | 11.04 | 9.99 | 9.99 | 10.99 | 125300.0 | 10.67 |
| 2020-05-26 | 10.43 | 9.57 | 10.07 | 10.08 | 147700.0 | 9.79 |
| 2020-05-22 | 10.22 | 9.48 | 9.96 | 9.49 | 119300.0 | 9.22 |
| 2020-05-21 | 9.99 | 9.7 | 9.71 | 9.85 | 121100.0 | 9.57 |
| 2020-05-20 | 9.78 | 9.42 | 9.42 | 9.71 | 93300.0 | 9.43 |
| 2020-05-19 | 9.6 | 9.04 | 9.49 | 9.15 | 88500.0 | 8.89 |
| 2020-05-18 | 9.69 | 8.67 | 8.67 | 9.57 | 111900.0 | 9.29 |
| 2020-05-15 | 8.5 | 7.9 | 8.19 | 8.47 | 88800.0 | 8.23 |
| 2020-05-14 | 8.26 | 7.58 | 8.01 | 8.14 | 82300.0 | 7.91 |
| 2020-05-13 | 8.82 | 8.03 | 8.62 | 8.26 | 68500.0 | 8.02 |
| 2020-05-12 | 9.45 | 8.69 | 9.45 | 8.74 | 84100.0 | 8.49 |
| 2020-05-11 | 9.73 | 9.18 | 9.67 | 9.26 | 100900.0 | 8.99 |
| 2020-05-08 | 10.01 | 9.48 | 9.51 | 9.94 | 118800.0 | 9.65 |
| 2020-05-07 | 9.51 | 9.21 | 9.41 | 9.36 | 95800.0 | 8.99 |
| 2020-05-06 | 9.73 | 9.22 | 9.56 | 9.25 | 74000.0 | 8.89 |
| 2020-05-05 | 10.19 | 9.48 | 10.19 | 9.54 | 88500.0 | 9.17 |
| 2020-05-04 | 10.14 | 9.6 | 9.91 | 9.88 | 63500.0 | 9.49 |
| 2020-05-01 | 10.2 | 9.69 | 9.77 | 10.1 | 174700.0 | 9.7 |
| 2020-04-30 | 10.59 | 9.9 | 10.5 | 10.07 | 100000.0 | 9.68 |
| 2020-04-29 | 11.06 | 10.16 | 10.57 | 10.97 | 206100.0 | 10.54 |
| 2020-04-28 | 10.36 | 9.8 | 10.19 | 10.07 | 86200.0 | 9.68 |
| 2020-04-27 | 9.83 | 9.19 | 9.19 | 9.78 | 102700.0 | 9.4 |
| 2020-04-24 | 9.07 | 8.67 | 8.97 | 9.0 | 48000.0 | 8.65 |
| 2020-04-23 | 9.17 | 8.74 | 8.83 | 9.04 | 59000.0 | 8.69 |
| 2020-04-22 | 9.54 | 8.77 | 9.4 | 8.82 | 85700.0 | 8.47 |
| 2020-04-21 | 9.37 | 8.89 | 8.97 | 9.27 | 104300.0 | 8.91 |
| 2020-04-20 | 9.46 | 8.9 | 9.1 | 9.35 | 120500.0 | 8.98 |
| 2020-04-17 | 9.41 | 8.74 | 8.78 | 9.36 | 124300.0 | 8.99 |
| 2020-04-16 | 9.31 | 7.94 | 8.51 | 8.58 | 132500.0 | 8.24 |
| 2020-04-15 | 9.48 | 8.52 | 9.16 | 8.57 | 95900.0 | 8.23 |
| 2020-04-14 | 10.5 | 9.29 | 10.5 | 9.66 | 68300.0 | 9.28 |
| 2020-04-13 | 10.34 | 9.89 | 10.34 | 10.06 | 54000.0 | 9.67 |
| 2020-04-09 | 10.61 | 9.4 | 9.52 | 10.45 | 89800.0 | 10.04 |
| 2020-04-08 | 10.13 | 8.84 | 9.21 | 9.36 | 99400.0 | 8.99 |
| 2020-04-07 | 9.29 | 8.68 | 9.08 | 8.88 | 101700.0 | 8.53 |
| 2020-04-06 | 8.96 | 8.65 | 8.71 | 8.78 | 69900.0 | 8.44 |
| 2020-04-03 | 9.13 | 8.15 | 8.81 | 8.3 | 53400.0 | 7.98 |
| 2020-04-02 | 9.39 | 8.57 | 8.96 | 8.98 | 71700.0 | 8.63 |
| 2020-04-01 | 9.42 | 8.84 | 9.16 | 9.04 | 79300.0 | 8.69 |
| 2020-03-31 | 9.98 | 8.7 | 9.68 | 9.84 | 80300.0 | 9.45 |
| 2020-03-30 | 9.88 | 9.29 | 9.78 | 9.76 | 60000.0 | 9.38 |
| 2020-03-27 | 9.96 | 9.5 | 9.86 | 9.7 | 93900.0 | 9.32 |
| 2020-03-26 | 10.19 | 9.37 | 9.56 | 10.18 | 92100.0 | 9.78 |
| 2020-03-25 | 9.8 | 8.82 | 9.29 | 9.31 | 108000.0 | 8.95 |
| 2020-03-24 | 9.32 | 8.72 | 8.9 | 9.3 | 85000.0 | 8.94 |
| 2020-03-23 | 8.9 | 7.96 | 8.77 | 8.47 | 98400.0 | 8.14 |
| 2020-03-20 | 9.42 | 8.5 | 9.22 | 8.57 | 125100.0 | 8.23 |
| 2020-03-19 | 9.92 | 7.89 | 7.89 | 9.28 | 92600.0 | 8.92 |
| 2020-03-18 | 10.22 | 7.88 | 10.06 | 7.88 | 88500.0 | 7.57 |
| 2020-03-17 | 10.4 | 9.33 | 9.73 | 10.38 | 117200.0 | 9.97 |
| 2020-03-16 | 10.25 | 9.51 | 10.11 | 9.58 | 105100.0 | 9.21 |
| 2020-03-13 | 11.57 | 10.55 | 10.96 | 11.54 | 146600.0 | 11.09 |
| 2020-03-12 | 11.64 | 10.4 | 11.08 | 10.43 | 127700.0 | 10.02 |
| 2020-03-11 | 12.2 | 11.53 | 11.9 | 11.58 | 142800.0 | 11.13 |
| 2020-03-10 | 12.86 | 11.87 | 12.16 | 12.2 | 88500.0 | 11.72 |
| 2020-03-09 | 13.06 | 11.84 | 13.06 | 11.88 | 89200.0 | 11.42 |
| 2020-03-06 | 13.98 | 13.37 | 13.77 | 13.67 | 129400.0 | 13.14 |
| 2020-03-05 | 14.32 | 13.88 | 14.31 | 14.07 | 68700.0 | 13.52 |
| 2020-03-04 | 14.65 | 14.25 | 14.65 | 14.51 | 45800.0 | 13.94 |
| 2020-03-03 | 14.76 | 14.3 | 14.68 | 14.44 | 74900.0 | 13.87 |
| 2020-03-02 | 14.89 | 14.09 | 14.21 | 14.72 | 57800.0 | 14.14 |
| 2020-02-28 | 14.84 | 13.91 | 14.61 | 14.19 | 182800.0 | 13.63 |
| 2020-02-27 | 15.49 | 14.95 | 15.15 | 14.95 | 134100.0 | 14.36 |
| 2020-02-26 | 15.32 | 15.07 | 15.25 | 15.27 | 140400.0 | 14.67 |
| 2020-02-25 | 15.29 | 14.99 | 15.26 | 15.08 | 212600.0 | 14.49 |
| 2020-02-24 | 15.23 | 14.91 | 14.97 | 15.16 | 259500.0 | 14.57 |
| 2020-02-21 | 15.35 | 15.19 | 15.3 | 15.25 | 128300.0 | 14.65 |
| 2020-02-20 | 15.75 | 15.0 | 15.75 | 15.28 | 208300.0 | 14.68 |
| 2020-02-19 | 15.97 | 15.82 | 15.82 | 15.85 | 35000.0 | 15.23 |
| 2020-02-18 | 15.93 | 15.67 | 15.93 | 15.77 | 30900.0 | 15.15 |