| 名前 | The ONE Group Hospitality Inc. Common Stock |
| ティッカー | STKS |
| 国 | United States |
| 上場年 | nan |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 4.68 | 4.23 | 4.6 | 4.26 | 169000.0 | 4.26 |
| 2021-02-12 | 4.64 | 3.92 | 4.09 | 4.57 | 102200.0 | 4.57 |
| 2021-02-11 | 4.33 | 4.1 | 4.32 | 4.1 | 32200.0 | 4.1 |
| 2021-02-10 | 4.41 | 4.16 | 4.22 | 4.21 | 74100.0 | 4.21 |
| 2021-02-09 | 4.28 | 4.06 | 4.11 | 4.16 | 54400.0 | 4.16 |
| 2021-02-08 | 4.24 | 3.95 | 4.07 | 4.12 | 69000.0 | 4.12 |
| 2021-02-05 | 4.17 | 3.96 | 3.97 | 4.13 | 89500.0 | 4.13 |
| 2021-02-04 | 4.05 | 3.96 | 3.96 | 3.97 | 44600.0 | 3.97 |
| 2021-02-03 | 3.98 | 3.91 | 3.97 | 3.98 | 61000.0 | 3.98 |
| 2021-02-02 | 4.02 | 3.93 | 3.95 | 3.94 | 23300.0 | 3.94 |
| 2021-02-01 | 4.0 | 3.82 | 3.82 | 3.95 | 53800.0 | 3.95 |
| 2021-01-29 | 4.04 | 3.65 | 3.92 | 3.78 | 129100.0 | 3.78 |
| 2021-01-28 | 4.0 | 3.91 | 3.99 | 3.94 | 32900.0 | 3.94 |
| 2021-01-27 | 4.0 | 3.75 | 4.0 | 4.0 | 53500.0 | 4.0 |
| 2021-01-26 | 4.13 | 3.93 | 3.93 | 4.06 | 42200.0 | 4.06 |
| 2021-01-25 | 4.0 | 3.85 | 4.0 | 3.91 | 82700.0 | 3.91 |
| 2021-01-22 | 4.07 | 3.9 | 4.07 | 4.0 | 21700.0 | 4.0 |
| 2021-01-21 | 4.12 | 3.92 | 4.12 | 4.09 | 15100.0 | 4.09 |
| 2021-01-20 | 4.28 | 4.05 | 4.25 | 4.11 | 90300.0 | 4.11 |
| 2021-01-19 | 4.2 | 3.94 | 4.01 | 4.2 | 65300.0 | 4.2 |
| 2021-01-15 | 4.09 | 3.9 | 4.02 | 4.02 | 72600.0 | 4.02 |
| 2021-01-14 | 4.1 | 3.73 | 3.75 | 4.06 | 136600.0 | 4.06 |
| 2021-01-13 | 3.76 | 3.3 | 3.42 | 3.7 | 147700.0 | 3.7 |
| 2021-01-12 | 3.66 | 3.46 | 3.58 | 3.5 | 60500.0 | 3.5 |
| 2021-01-11 | 3.62 | 3.51 | 3.62 | 3.57 | 35400.0 | 3.57 |
| 2021-01-08 | 3.77 | 3.5 | 3.74 | 3.56 | 48400.0 | 3.56 |
| 2021-01-07 | 3.77 | 3.67 | 3.72 | 3.7 | 22500.0 | 3.7 |
| 2021-01-06 | 3.79 | 3.65 | 3.75 | 3.71 | 43600.0 | 3.71 |
| 2021-01-05 | 3.69 | 3.55 | 3.66 | 3.64 | 45800.0 | 3.64 |
| 2021-01-04 | 3.85 | 3.55 | 3.7 | 3.66 | 65300.0 | 3.66 |
| 2020-12-31 | 3.75 | 3.56 | 3.64 | 3.7 | 60400.0 | 3.7 |
| 2020-12-30 | 3.63 | 3.4 | 3.55 | 3.58 | 74400.0 | 3.58 |
| 2020-12-29 | 3.56 | 3.3 | 3.49 | 3.52 | 70000.0 | 3.52 |
| 2020-12-28 | 3.59 | 3.44 | 3.56 | 3.45 | 143500.0 | 3.45 |
| 2020-12-24 | 3.63 | 3.4 | 3.46 | 3.56 | 71200.0 | 3.56 |
| 2020-12-23 | 3.65 | 3.18 | 3.55 | 3.36 | 237100.0 | 3.36 |
| 2020-12-22 | 3.29 | 3.12 | 3.2 | 3.15 | 62700.0 | 3.15 |
| 2020-12-21 | 3.24 | 3.12 | 3.24 | 3.2 | 174300.0 | 3.2 |
| 2020-12-18 | 3.39 | 3.17 | 3.18 | 3.2 | 209200.0 | 3.2 |
| 2020-12-17 | 3.28 | 3.05 | 3.25 | 3.14 | 44100.0 | 3.14 |
| 2020-12-16 | 3.28 | 2.96 | 3.09 | 3.21 | 73000.0 | 3.21 |
| 2020-12-15 | 3.23 | 3.03 | 3.08 | 3.07 | 15000.0 | 3.07 |
| 2020-12-14 | 3.15 | 3.0 | 3.02 | 3.07 | 11800.0 | 3.07 |
| 2020-12-11 | 3.18 | 3.0 | 3.15 | 3.02 | 30700.0 | 3.02 |
| 2020-12-10 | 3.19 | 3.06 | 3.08 | 3.16 | 13300.0 | 3.16 |
| 2020-12-09 | 3.18 | 3.07 | 3.07 | 3.1 | 49500.0 | 3.1 |
| 2020-12-08 | 3.29 | 3.02 | 3.1 | 3.06 | 45000.0 | 3.06 |
| 2020-12-07 | 3.21 | 3.0 | 3.09 | 3.17 | 45300.0 | 3.17 |
| 2020-12-04 | 3.2 | 3.03 | 3.19 | 3.13 | 42300.0 | 3.13 |
| 2020-12-03 | 3.22 | 3.13 | 3.22 | 3.18 | 60400.0 | 3.18 |
| 2020-12-02 | 3.25 | 3.12 | 3.2 | 3.17 | 156600.0 | 3.17 |
| 2020-12-01 | 3.45 | 3.25 | 3.38 | 3.35 | 62500.0 | 3.35 |
| 2020-11-30 | 3.42 | 3.19 | 3.25 | 3.33 | 157600.0 | 3.33 |
| 2020-11-27 | 3.29 | 3.0 | 3.17 | 3.21 | 35100.0 | 3.21 |
| 2020-11-25 | 3.37 | 3.12 | 3.23 | 3.2 | 76300.0 | 3.2 |
| 2020-11-24 | 3.43 | 3.23 | 3.33 | 3.28 | 71300.0 | 3.28 |
| 2020-11-23 | 3.38 | 3.0 | 3.05 | 3.23 | 72800.0 | 3.23 |
| 2020-11-20 | 3.29 | 3.05 | 3.2 | 3.08 | 518700.0 | 3.08 |
| 2020-11-19 | 3.34 | 3.01 | 3.11 | 3.25 | 736400.0 | 3.25 |
| 2020-11-18 | 3.18 | 3.0 | 3.01 | 3.14 | 109100.0 | 3.14 |
| 2020-11-17 | 3.05 | 2.82 | 2.82 | 3.01 | 75800.0 | 3.01 |
| 2020-11-16 | 2.95 | 2.8 | 2.9 | 2.85 | 214400.0 | 2.85 |
| 2020-11-13 | 3.15 | 2.9 | 2.93 | 2.9 | 65500.0 | 2.9 |
| 2020-11-12 | 3.04 | 2.82 | 2.91 | 2.93 | 32500.0 | 2.93 |
| 2020-11-11 | 3.06 | 2.91 | 3.03 | 3.0 | 98800.0 | 3.0 |
| 2020-11-10 | 3.11 | 2.77 | 2.94 | 3.01 | 56500.0 | 3.01 |
| 2020-11-09 | 3.09 | 2.8 | 2.97 | 3.02 | 269100.0 | 3.02 |
| 2020-11-06 | 2.85 | 2.4 | 2.5 | 2.81 | 776500.0 | 2.81 |
| 2020-11-05 | 2.42 | 2.22 | 2.35 | 2.33 | 71400.0 | 2.33 |
| 2020-11-04 | 2.3 | 2.15 | 2.2 | 2.3 | 49300.0 | 2.3 |
| 2020-11-03 | 2.24 | 2.08 | 2.11 | 2.21 | 26900.0 | 2.21 |
| 2020-11-02 | 2.1 | 2.02 | 2.08 | 2.05 | 18600.0 | 2.05 |
| 2020-10-30 | 2.19 | 1.97 | 2.19 | 1.98 | 50200.0 | 1.98 |
| 2020-10-29 | 2.25 | 2.12 | 2.12 | 2.25 | 21900.0 | 2.25 |
| 2020-10-28 | 2.31 | 2.13 | 2.18 | 2.13 | 22400.0 | 2.13 |
| 2020-10-27 | 2.33 | 2.16 | 2.33 | 2.22 | 11100.0 | 2.22 |
| 2020-10-26 | 2.46 | 2.27 | 2.46 | 2.3 | 33100.0 | 2.3 |
| 2020-10-23 | 2.56 | 2.41 | 2.45 | 2.42 | 55600.0 | 2.42 |
| 2020-10-22 | 2.5 | 2.26 | 2.28 | 2.45 | 39700.0 | 2.45 |
| 2020-10-21 | 2.38 | 2.25 | 2.36 | 2.25 | 36000.0 | 2.25 |
| 2020-10-20 | 2.49 | 2.33 | 2.49 | 2.34 | 15000.0 | 2.34 |
| 2020-10-19 | 2.56 | 2.4 | 2.56 | 2.4 | 45600.0 | 2.4 |
| 2020-10-16 | 2.55 | 2.39 | 2.46 | 2.51 | 30800.0 | 2.51 |
| 2020-10-15 | 2.6 | 2.34 | 2.56 | 2.47 | 51400.0 | 2.47 |
| 2020-10-14 | 2.69 | 2.5 | 2.55 | 2.55 | 58000.0 | 2.55 |
| 2020-10-13 | 2.62 | 2.5 | 2.59 | 2.6 | 29100.0 | 2.6 |
| 2020-10-12 | 2.7 | 2.33 | 2.58 | 2.64 | 53600.0 | 2.64 |
| 2020-10-09 | 2.65 | 2.47 | 2.56 | 2.53 | 78500.0 | 2.53 |
| 2020-10-08 | 2.58 | 2.32 | 2.4 | 2.5 | 96600.0 | 2.5 |
| 2020-10-07 | 2.38 | 2.2 | 2.38 | 2.33 | 33300.0 | 2.33 |
| 2020-10-06 | 2.44 | 2.29 | 2.33 | 2.31 | 70400.0 | 2.31 |
| 2020-10-05 | 2.47 | 2.23 | 2.25 | 2.28 | 82900.0 | 2.28 |
| 2020-10-02 | 2.29 | 2.0 | 2.0 | 2.25 | 101000.0 | 2.25 |
| 2020-10-01 | 2.1 | 2.0 | 2.0 | 2.05 | 11800.0 | 2.05 |
| 2020-09-30 | 2.09 | 1.98 | 2.02 | 2.0 | 14600.0 | 2.0 |
| 2020-09-29 | 2.11 | 2.03 | 2.07 | 2.04 | 23600.0 | 2.04 |
| 2020-09-28 | 2.19 | 1.93 | 1.97 | 2.06 | 31700.0 | 2.06 |
| 2020-09-25 | 1.99 | 1.88 | 1.88 | 1.94 | 12100.0 | 1.94 |
| 2020-09-24 | 1.97 | 1.85 | 1.88 | 1.91 | 99100.0 | 1.91 |
| 2020-09-23 | 2.04 | 1.89 | 1.97 | 1.89 | 69800.0 | 1.89 |
| 2020-09-22 | 2.05 | 1.95 | 2.05 | 1.97 | 24700.0 | 1.97 |
| 2020-09-21 | 2.14 | 1.97 | 2.13 | 2.05 | 54700.0 | 2.05 |
| 2020-09-18 | 2.24 | 2.1 | 2.22 | 2.1 | 29700.0 | 2.1 |
| 2020-09-17 | 2.25 | 2.11 | 2.21 | 2.23 | 45400.0 | 2.23 |
| 2020-09-16 | 2.35 | 2.2 | 2.26 | 2.26 | 83000.0 | 2.26 |
| 2020-09-15 | 2.35 | 2.12 | 2.2 | 2.27 | 232800.0 | 2.27 |
| 2020-09-14 | 2.2 | 2.06 | 2.1 | 2.18 | 150600.0 | 2.18 |
| 2020-09-11 | 2.09 | 1.9 | 1.95 | 2.0 | 523900.0 | 2.0 |
| 2020-09-10 | 2.02 | 1.91 | 2.01 | 1.93 | 61600.0 | 1.93 |
| 2020-09-09 | 2.1 | 1.84 | 1.89 | 2.01 | 276700.0 | 2.01 |
| 2020-09-08 | 1.92 | 1.82 | 1.86 | 1.89 | 122900.0 | 1.89 |
| 2020-09-04 | 1.9 | 1.88 | 1.89 | 1.89 | 76000.0 | 1.89 |
| 2020-09-03 | 1.91 | 1.86 | 1.87 | 1.89 | 87500.0 | 1.89 |
| 2020-09-02 | 1.95 | 1.84 | 1.91 | 1.85 | 72200.0 | 1.85 |
| 2020-09-01 | 1.91 | 1.88 | 1.89 | 1.9 | 35700.0 | 1.9 |
| 2020-08-31 | 1.9 | 1.87 | 1.87 | 1.89 | 35600.0 | 1.89 |
| 2020-08-28 | 1.93 | 1.88 | 1.88 | 1.91 | 79600.0 | 1.91 |
| 2020-08-27 | 1.92 | 1.81 | 1.92 | 1.89 | 58400.0 | 1.89 |
| 2020-08-26 | 1.9 | 1.84 | 1.85 | 1.89 | 57800.0 | 1.89 |
| 2020-08-25 | 1.92 | 1.84 | 1.86 | 1.9 | 115800.0 | 1.9 |
| 2020-08-24 | 2.15 | 1.86 | 1.93 | 1.88 | 800100.0 | 1.88 |
| 2020-08-21 | 2.06 | 1.9 | 2.02 | 1.93 | 118900.0 | 1.93 |
| 2020-08-20 | 2.1 | 1.81 | 1.93 | 2.05 | 77700.0 | 2.05 |
| 2020-08-19 | 2.04 | 1.84 | 2.0 | 1.99 | 190200.0 | 1.99 |
| 2020-08-18 | 2.14 | 1.95 | 2.0 | 2.03 | 173500.0 | 2.03 |
| 2020-08-17 | 2.09 | 1.75 | 1.76 | 2.0 | 188400.0 | 2.0 |
| 2020-08-14 | 2.31 | 1.83 | 2.2 | 2.08 | 149300.0 | 2.08 |
| 2020-08-13 | 2.29 | 1.91 | 2.15 | 2.27 | 345300.0 | 2.27 |
| 2020-08-12 | 1.95 | 1.65 | 1.65 | 1.91 | 162800.0 | 1.91 |
| 2020-08-11 | 1.95 | 1.5 | 1.55 | 1.72 | 536100.0 | 1.72 |
| 2020-08-10 | 1.54 | 1.37 | 1.39 | 1.51 | 104100.0 | 1.51 |
| 2020-08-07 | 1.4 | 1.33 | 1.38 | 1.39 | 15200.0 | 1.39 |
| 2020-08-06 | 1.4 | 1.32 | 1.32 | 1.38 | 57100.0 | 1.38 |
| 2020-08-05 | 1.4 | 1.31 | 1.37 | 1.39 | 34000.0 | 1.39 |
| 2020-08-04 | 1.36 | 1.31 | 1.31 | 1.34 | 21700.0 | 1.34 |
| 2020-08-03 | 1.36 | 1.27 | 1.36 | 1.35 | 36300.0 | 1.35 |
| 2020-07-31 | 1.38 | 1.34 | 1.35 | 1.34 | 29200.0 | 1.34 |
| 2020-07-30 | 1.42 | 1.33 | 1.38 | 1.35 | 65400.0 | 1.35 |
| 2020-07-29 | 1.42 | 1.32 | 1.33 | 1.41 | 34200.0 | 1.41 |
| 2020-07-28 | 1.38 | 1.33 | 1.36 | 1.34 | 44900.0 | 1.34 |
| 2020-07-27 | 1.49 | 1.25 | 1.44 | 1.37 | 130600.0 | 1.37 |
| 2020-07-24 | 1.44 | 1.41 | 1.44 | 1.43 | 22800.0 | 1.43 |
| 2020-07-23 | 1.46 | 1.4 | 1.42 | 1.42 | 30600.0 | 1.42 |
| 2020-07-22 | 1.53 | 1.41 | 1.41 | 1.48 | 26100.0 | 1.48 |
| 2020-07-21 | 1.54 | 1.4 | 1.44 | 1.45 | 42100.0 | 1.45 |
| 2020-07-20 | 1.49 | 1.41 | 1.49 | 1.42 | 34500.0 | 1.42 |
| 2020-07-17 | 1.5 | 1.35 | 1.44 | 1.46 | 80800.0 | 1.46 |
| 2020-07-16 | 1.5 | 1.38 | 1.45 | 1.41 | 51900.0 | 1.41 |
| 2020-07-15 | 1.49 | 1.35 | 1.35 | 1.44 | 55000.0 | 1.44 |
| 2020-07-14 | 1.35 | 1.31 | 1.35 | 1.31 | 33600.0 | 1.31 |
| 2020-07-13 | 1.42 | 1.33 | 1.37 | 1.33 | 45700.0 | 1.33 |
| 2020-07-10 | 1.38 | 1.29 | 1.35 | 1.37 | 37000.0 | 1.37 |
| 2020-07-09 | 1.45 | 1.28 | 1.45 | 1.38 | 96400.0 | 1.38 |
| 2020-07-08 | 1.52 | 1.4 | 1.44 | 1.45 | 75000.0 | 1.45 |
| 2020-07-07 | 1.53 | 1.4 | 1.53 | 1.47 | 84000.0 | 1.47 |
| 2020-07-06 | 1.59 | 1.37 | 1.59 | 1.53 | 136500.0 | 1.53 |
| 2020-07-02 | 1.64 | 1.5 | 1.64 | 1.53 | 82400.0 | 1.53 |
| 2020-07-01 | 1.7 | 1.51 | 1.58 | 1.53 | 128200.0 | 1.53 |
| 2020-06-30 | 1.64 | 1.55 | 1.55 | 1.63 | 28300.0 | 1.63 |
| 2020-06-29 | 1.7 | 1.58 | 1.65 | 1.59 | 81400.0 | 1.59 |
| 2020-06-26 | 1.76 | 1.51 | 1.76 | 1.64 | 112100.0 | 1.64 |
| 2020-06-25 | 1.78 | 1.7 | 1.74 | 1.75 | 30700.0 | 1.75 |
| 2020-06-24 | 1.89 | 1.71 | 1.89 | 1.74 | 72200.0 | 1.74 |
| 2020-06-23 | 1.93 | 1.78 | 1.87 | 1.9 | 62600.0 | 1.9 |
| 2020-06-22 | 1.89 | 1.77 | 1.89 | 1.83 | 73500.0 | 1.83 |
| 2020-06-19 | 2.02 | 1.83 | 2.02 | 1.89 | 59900.0 | 1.89 |
| 2020-06-18 | 2.06 | 1.95 | 2.04 | 1.99 | 32900.0 | 1.99 |
| 2020-06-17 | 2.13 | 1.99 | 2.13 | 2.03 | 24400.0 | 2.03 |
| 2020-06-16 | 2.3 | 2.07 | 2.2 | 2.13 | 39100.0 | 2.13 |
| 2020-06-15 | 2.1 | 1.91 | 1.98 | 1.99 | 84300.0 | 1.99 |
| 2020-06-12 | 2.37 | 1.93 | 1.97 | 2.05 | 98800.0 | 2.05 |
| 2020-06-11 | 2.16 | 1.77 | 2.06 | 1.78 | 198000.0 | 1.78 |
| 2020-06-10 | 2.47 | 2.2 | 2.43 | 2.21 | 67600.0 | 2.21 |
| 2020-06-09 | 2.48 | 2.21 | 2.4 | 2.47 | 97800.0 | 2.47 |
| 2020-06-08 | 2.4 | 2.15 | 2.18 | 2.39 | 120400.0 | 2.39 |
| 2020-06-05 | 2.44 | 2.02 | 2.33 | 2.09 | 195700.0 | 2.09 |
| 2020-06-04 | 2.38 | 2.04 | 2.04 | 2.28 | 132700.0 | 2.28 |
| 2020-06-03 | 2.25 | 1.9 | 1.91 | 2.0 | 123400.0 | 2.0 |
| 2020-06-02 | 1.98 | 1.85 | 1.91 | 1.88 | 43700.0 | 1.88 |
| 2020-06-01 | 2.03 | 1.66 | 1.79 | 1.93 | 77000.0 | 1.93 |
| 2020-05-29 | 1.94 | 1.77 | 1.94 | 1.84 | 79900.0 | 1.84 |
| 2020-05-28 | 2.12 | 1.73 | 1.81 | 1.81 | 198600.0 | 1.81 |
| 2020-05-27 | 1.8 | 1.62 | 1.62 | 1.77 | 137300.0 | 1.77 |
| 2020-05-26 | 1.67 | 1.5 | 1.58 | 1.58 | 119200.0 | 1.58 |
| 2020-05-22 | 1.62 | 1.47 | 1.56 | 1.52 | 46700.0 | 1.52 |
| 2020-05-21 | 1.6 | 1.42 | 1.49 | 1.54 | 53800.0 | 1.54 |
| 2020-05-20 | 1.55 | 1.42 | 1.52 | 1.49 | 65900.0 | 1.49 |
| 2020-05-19 | 1.6 | 1.46 | 1.46 | 1.5 | 81800.0 | 1.5 |
| 2020-05-18 | 1.55 | 1.41 | 1.41 | 1.45 | 117200.0 | 1.45 |
| 2020-05-15 | 1.5 | 1.3 | 1.36 | 1.35 | 54500.0 | 1.35 |
| 2020-05-14 | 1.55 | 1.26 | 1.34 | 1.4 | 131600.0 | 1.4 |
| 2020-05-13 | 1.5 | 1.25 | 1.42 | 1.38 | 215600.0 | 1.38 |
| 2020-05-12 | 1.61 | 1.44 | 1.5 | 1.45 | 386600.0 | 1.45 |
| 2020-05-11 | 1.61 | 1.45 | 1.58 | 1.52 | 163500.0 | 1.52 |
| 2020-05-08 | 1.65 | 1.48 | 1.53 | 1.54 | 136700.0 | 1.54 |
| 2020-05-07 | 1.59 | 1.45 | 1.52 | 1.48 | 135200.0 | 1.48 |
| 2020-05-06 | 1.59 | 1.43 | 1.52 | 1.47 | 65700.0 | 1.47 |
| 2020-05-05 | 1.65 | 1.5 | 1.57 | 1.51 | 121900.0 | 1.51 |
| 2020-05-04 | 1.66 | 1.55 | 1.62 | 1.56 | 93400.0 | 1.56 |
| 2020-05-01 | 1.83 | 1.6 | 1.83 | 1.66 | 172700.0 | 1.66 |
| 2020-04-30 | 1.94 | 1.54 | 1.78 | 1.82 | 144000.0 | 1.82 |
| 2020-04-29 | 1.98 | 1.44 | 1.44 | 1.76 | 398500.0 | 1.76 |
| 2020-04-28 | 1.45 | 1.36 | 1.43 | 1.4 | 168100.0 | 1.4 |
| 2020-04-27 | 1.46 | 1.36 | 1.4 | 1.39 | 133600.0 | 1.39 |
| 2020-04-24 | 1.46 | 1.32 | 1.43 | 1.4 | 49900.0 | 1.4 |
| 2020-04-23 | 1.46 | 1.4 | 1.43 | 1.4 | 80200.0 | 1.4 |
| 2020-04-22 | 1.49 | 1.37 | 1.43 | 1.4 | 51000.0 | 1.4 |
| 2020-04-21 | 1.47 | 1.32 | 1.42 | 1.43 | 34600.0 | 1.43 |
| 2020-04-20 | 1.47 | 1.32 | 1.47 | 1.41 | 124400.0 | 1.41 |
| 2020-04-17 | 1.47 | 1.36 | 1.4 | 1.46 | 146200.0 | 1.46 |
| 2020-04-16 | 1.42 | 1.22 | 1.38 | 1.3 | 63400.0 | 1.3 |
| 2020-04-15 | 1.4 | 1.25 | 1.35 | 1.35 | 189600.0 | 1.35 |
| 2020-04-14 | 1.33 | 1.25 | 1.32 | 1.3 | 135900.0 | 1.3 |
| 2020-04-13 | 1.43 | 1.15 | 1.41 | 1.25 | 183500.0 | 1.25 |
| 2020-04-09 | 1.47 | 1.33 | 1.41 | 1.36 | 223900.0 | 1.36 |
| 2020-04-08 | 1.44 | 1.2 | 1.32 | 1.26 | 527800.0 | 1.26 |
| 2020-04-07 | 1.71 | 1.23 | 1.43 | 1.27 | 156600.0 | 1.27 |
| 2020-04-06 | 1.44 | 1.0 | 1.07 | 1.25 | 179900.0 | 1.25 |
| 2020-04-03 | 1.09 | 1.0 | 1.0 | 1.06 | 100000.0 | 1.06 |
| 2020-04-02 | 1.18 | 1.02 | 1.16 | 1.02 | 77400.0 | 1.02 |
| 2020-04-01 | 1.25 | 1.1 | 1.18 | 1.14 | 147100.0 | 1.14 |
| 2020-03-31 | 1.34 | 1.2 | 1.21 | 1.29 | 242000.0 | 1.29 |
| 2020-03-30 | 1.6 | 0.99 | 1.58 | 1.25 | 488600.0 | 1.25 |
| 2020-03-27 | 2.48 | 1.57 | 1.7 | 1.69 | 422800.0 | 1.69 |
| 2020-03-26 | 1.58 | 1.42 | 1.46 | 1.45 | 199700.0 | 1.45 |
| 2020-03-25 | 1.56 | 1.21 | 1.28 | 1.32 | 212000.0 | 1.32 |
| 2020-03-24 | 1.23 | 0.89 | 0.9 | 1.19 | 200100.0 | 1.19 |
| 2020-03-23 | 1.13 | 0.73 | 1.13 | 0.87 | 433900.0 | 0.87 |
| 2020-03-20 | 1.46 | 1.21 | 1.39 | 1.23 | 352200.0 | 1.23 |
| 2020-03-19 | 1.75 | 1.19 | 1.19 | 1.4 | 510300.0 | 1.4 |
| 2020-03-18 | 1.43 | 1.08 | 1.4 | 1.19 | 215900.0 | 1.19 |
| 2020-03-17 | 1.55 | 1.17 | 1.46 | 1.36 | 72200.0 | 1.36 |
| 2020-03-16 | 1.75 | 1.25 | 1.75 | 1.46 | 163300.0 | 1.46 |
| 2020-03-13 | 2.13 | 1.85 | 1.99 | 1.9 | 121000.0 | 1.9 |
| 2020-03-12 | 1.98 | 1.56 | 1.73 | 1.96 | 101800.0 | 1.96 |
| 2020-03-11 | 2.25 | 2.03 | 2.2 | 2.07 | 420200.0 | 2.07 |
| 2020-03-10 | 2.61 | 2.13 | 2.4 | 2.29 | 183100.0 | 2.29 |
| 2020-03-09 | 2.54 | 2.12 | 2.52 | 2.28 | 327900.0 | 2.28 |
| 2020-03-06 | 3.0 | 2.83 | 2.9 | 2.85 | 69400.0 | 2.85 |
| 2020-03-05 | 3.3 | 2.81 | 3.23 | 2.97 | 70100.0 | 2.97 |
| 2020-03-04 | 3.33 | 3.22 | 3.31 | 3.24 | 40000.0 | 3.24 |
| 2020-03-03 | 3.57 | 3.27 | 3.53 | 3.3 | 176100.0 | 3.3 |
| 2020-03-02 | 3.88 | 3.32 | 3.7 | 3.51 | 111600.0 | 3.51 |
| 2020-02-28 | 3.84 | 3.35 | 3.56 | 3.65 | 149300.0 | 3.65 |
| 2020-02-27 | 4.15 | 3.6 | 4.11 | 3.73 | 366500.0 | 3.73 |
| 2020-02-26 | 4.29 | 4.17 | 4.21 | 4.17 | 165100.0 | 4.17 |
| 2020-02-25 | 4.45 | 4.25 | 4.36 | 4.25 | 223200.0 | 4.25 |
| 2020-02-24 | 4.52 | 4.2 | 4.52 | 4.26 | 78800.0 | 4.26 |
| 2020-02-21 | 4.68 | 4.51 | 4.55 | 4.55 | 49500.0 | 4.55 |
| 2020-02-20 | 4.6 | 4.54 | 4.6 | 4.57 | 32000.0 | 4.57 |
| 2020-02-19 | 4.67 | 4.44 | 4.45 | 4.59 | 61700.0 | 4.59 |
| 2020-02-18 | 4.47 | 4.11 | 4.37 | 4.46 | 33800.0 | 4.46 |