| 名前 | Synalloy Corporation Common Stock |
| ティッカー | SYNL |
| 国 | United States |
| 上場年 | nan |
| セクター | Basic Industries |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 8.68 | 8.19 | 8.21 | 8.46 | 39100.0 | 8.46 |
| 2021-02-12 | 8.58 | 8.06 | 8.17 | 8.46 | 22200.0 | 8.46 |
| 2021-02-11 | 8.68 | 8.2 | 8.38 | 8.23 | 18900.0 | 8.23 |
| 2021-02-10 | 8.87 | 8.3 | 8.87 | 8.31 | 13600.0 | 8.31 |
| 2021-02-09 | 8.9 | 8.25 | 8.45 | 8.77 | 34800.0 | 8.77 |
| 2021-02-08 | 8.55 | 8.11 | 8.11 | 8.55 | 2300.0 | 8.55 |
| 2021-02-05 | 8.59 | 8.24 | 8.45 | 8.4 | 6500.0 | 8.4 |
| 2021-02-04 | 8.72 | 7.74 | 8.05 | 8.66 | 30100.0 | 8.66 |
| 2021-02-03 | 8.38 | 7.76 | 7.76 | 8.07 | 42500.0 | 8.07 |
| 2021-02-02 | 8.16 | 7.59 | 7.84 | 8.12 | 14300.0 | 8.12 |
| 2021-02-01 | 8.0 | 7.47 | 7.9 | 7.84 | 39700.0 | 7.84 |
| 2021-01-29 | 8.14 | 7.93 | 7.93 | 8.0 | 32200.0 | 8.0 |
| 2021-01-28 | 8.5 | 7.65 | 8.44 | 8.32 | 69300.0 | 8.32 |
| 2021-01-27 | 8.59 | 8.26 | 8.58 | 8.46 | 44700.0 | 8.46 |
| 2021-01-26 | 9.02 | 8.56 | 9.0 | 8.62 | 21200.0 | 8.62 |
| 2021-01-25 | 9.0 | 8.66 | 8.67 | 9.0 | 26400.0 | 9.0 |
| 2021-01-22 | 8.95 | 8.65 | 8.69 | 8.85 | 25200.0 | 8.85 |
| 2021-01-21 | 8.92 | 8.68 | 8.74 | 8.84 | 40400.0 | 8.84 |
| 2021-01-20 | 9.06 | 8.6 | 8.6 | 8.64 | 13000.0 | 8.64 |
| 2021-01-19 | 9.03 | 8.57 | 8.76 | 8.66 | 22200.0 | 8.66 |
| 2021-01-15 | 9.02 | 8.54 | 8.89 | 8.54 | 18500.0 | 8.54 |
| 2021-01-14 | 9.22 | 8.66 | 8.83 | 9.04 | 60700.0 | 9.04 |
| 2021-01-13 | 9.37 | 8.67 | 9.25 | 8.9 | 43000.0 | 8.9 |
| 2021-01-12 | 9.22 | 8.9 | 8.97 | 9.17 | 39500.0 | 9.17 |
| 2021-01-11 | 9.0 | 8.5 | 8.97 | 8.71 | 29900.0 | 8.71 |
| 2021-01-08 | 8.98 | 8.6 | 8.85 | 8.95 | 36800.0 | 8.95 |
| 2021-01-07 | 8.78 | 8.16 | 8.26 | 8.73 | 31700.0 | 8.73 |
| 2021-01-06 | 8.35 | 7.92 | 8.03 | 8.25 | 32200.0 | 8.25 |
| 2021-01-05 | 8.28 | 7.92 | 8.0 | 8.01 | 16800.0 | 8.01 |
| 2021-01-04 | 8.07 | 7.64 | 7.9 | 8.0 | 35100.0 | 8.0 |
| 2020-12-31 | 8.14 | 7.38 | 7.46 | 7.8 | 44900.0 | 7.8 |
| 2020-12-30 | 7.6 | 6.97 | 6.97 | 7.56 | 100900.0 | 7.56 |
| 2020-12-29 | 7.11 | 6.77 | 7.02 | 7.05 | 39500.0 | 7.05 |
| 2020-12-28 | 7.23 | 6.75 | 7.18 | 7.02 | 24400.0 | 7.02 |
| 2020-12-24 | 7.27 | 6.97 | 7.21 | 7.1 | 25300.0 | 7.1 |
| 2020-12-23 | 7.61 | 7.23 | 7.5 | 7.23 | 26700.0 | 7.23 |
| 2020-12-22 | 7.67 | 7.06 | 7.22 | 7.22 | 68900.0 | 7.22 |
| 2020-12-21 | 7.21 | 6.88 | 7.0 | 7.16 | 62000.0 | 7.16 |
| 2020-12-18 | 7.11 | 6.86 | 6.99 | 7.05 | 37400.0 | 7.05 |
| 2020-12-17 | 7.17 | 7.0 | 7.05 | 7.05 | 27600.0 | 7.05 |
| 2020-12-16 | 7.18 | 7.0 | 7.01 | 7.0 | 27800.0 | 7.0 |
| 2020-12-15 | 7.19 | 6.63 | 6.75 | 7.09 | 30600.0 | 7.09 |
| 2020-12-14 | 7.13 | 6.75 | 7.13 | 6.8 | 39100.0 | 6.8 |
| 2020-12-11 | 7.2 | 6.82 | 7.0 | 6.96 | 68800.0 | 6.96 |
| 2020-12-10 | 7.3 | 6.4 | 6.4 | 7.1 | 174900.0 | 7.1 |
| 2020-12-09 | 6.58 | 6.3 | 6.5 | 6.44 | 48900.0 | 6.44 |
| 2020-12-08 | 6.58 | 6.22 | 6.22 | 6.36 | 113400.0 | 6.36 |
| 2020-12-07 | 6.46 | 6.14 | 6.33 | 6.3 | 59100.0 | 6.3 |
| 2020-12-04 | 6.5 | 6.13 | 6.35 | 6.33 | 58900.0 | 6.33 |
| 2020-12-03 | 6.6 | 6.26 | 6.26 | 6.34 | 31400.0 | 6.34 |
| 2020-12-02 | 6.75 | 6.21 | 6.58 | 6.38 | 17400.0 | 6.38 |
| 2020-12-01 | 6.91 | 6.37 | 6.45 | 6.58 | 40400.0 | 6.58 |
| 2020-11-30 | 6.54 | 5.83 | 5.93 | 6.36 | 49700.0 | 6.36 |
| 2020-11-27 | 6.05 | 5.9 | 6.0 | 5.9 | 13200.0 | 5.9 |
| 2020-11-25 | 6.09 | 5.91 | 6.04 | 6.0 | 46800.0 | 6.0 |
| 2020-11-24 | 6.22 | 5.85 | 6.04 | 6.08 | 83400.0 | 6.08 |
| 2020-11-23 | 6.34 | 5.8 | 6.34 | 6.04 | 66900.0 | 6.04 |
| 2020-11-20 | 6.54 | 6.37 | 6.54 | 6.4 | 25900.0 | 6.4 |
| 2020-11-19 | 7.08 | 6.47 | 7.05 | 6.64 | 72900.0 | 6.64 |
| 2020-11-18 | 7.2 | 5.95 | 5.95 | 7.1 | 92600.0 | 7.1 |
| 2020-11-17 | 6.0 | 5.66 | 5.93 | 6.0 | 31400.0 | 6.0 |
| 2020-11-16 | 5.9 | 5.36 | 5.36 | 5.81 | 33800.0 | 5.81 |
| 2020-11-13 | 5.47 | 4.81 | 4.97 | 5.3 | 76000.0 | 5.3 |
| 2020-11-12 | 5.35 | 4.75 | 5.35 | 5.0 | 85200.0 | 5.0 |
| 2020-11-11 | 5.73 | 5.07 | 5.31 | 5.46 | 20900.0 | 5.46 |
| 2020-11-10 | 5.76 | 5.33 | 5.66 | 5.34 | 27400.0 | 5.34 |
| 2020-11-09 | 5.92 | 5.38 | 5.38 | 5.76 | 25800.0 | 5.76 |
| 2020-11-06 | 5.82 | 5.41 | 5.72 | 5.41 | 23000.0 | 5.41 |
| 2020-11-05 | 5.97 | 5.44 | 5.44 | 5.8 | 41800.0 | 5.8 |
| 2020-11-04 | 5.49 | 5.23 | 5.49 | 5.44 | 9200.0 | 5.44 |
| 2020-11-03 | 5.59 | 5.19 | 5.3 | 5.52 | 40800.0 | 5.52 |
| 2020-11-02 | 5.3 | 5.09 | 5.19 | 5.3 | 36100.0 | 5.3 |
| 2020-10-30 | 5.23 | 4.88 | 5.15 | 5.19 | 37500.0 | 5.19 |
| 2020-10-29 | 5.47 | 4.9 | 5.3 | 5.15 | 80800.0 | 5.15 |
| 2020-10-28 | 5.4 | 4.96 | 5.11 | 5.2 | 251200.0 | 5.2 |
| 2020-10-27 | 5.45 | 4.01 | 4.01 | 5.2 | 2544700.0 | 5.2 |
| 2020-10-26 | 4.1 | 4.0 | 4.01 | 4.09 | 33400.0 | 4.09 |
| 2020-10-23 | 4.22 | 4.03 | 4.16 | 4.05 | 97700.0 | 4.05 |
| 2020-10-22 | 4.2 | 4.05 | 4.08 | 4.13 | 34800.0 | 4.13 |
| 2020-10-21 | 4.15 | 3.9 | 3.96 | 4.01 | 62800.0 | 4.01 |
| 2020-10-20 | 4.05 | 3.88 | 4.01 | 3.92 | 78000.0 | 3.92 |
| 2020-10-19 | 4.24 | 3.96 | 4.15 | 4.01 | 31300.0 | 4.01 |
| 2020-10-16 | 4.18 | 4.04 | 4.17 | 4.1 | 37700.0 | 4.1 |
| 2020-10-15 | 4.13 | 4.07 | 4.11 | 4.09 | 23200.0 | 4.09 |
| 2020-10-14 | 4.22 | 4.08 | 4.18 | 4.08 | 21100.0 | 4.08 |
| 2020-10-13 | 4.31 | 4.05 | 4.31 | 4.1 | 48000.0 | 4.1 |
| 2020-10-12 | 4.84 | 4.27 | 4.84 | 4.36 | 39100.0 | 4.36 |
| 2020-10-09 | 4.85 | 4.41 | 4.41 | 4.76 | 84300.0 | 4.76 |
| 2020-10-08 | 4.4 | 4.06 | 4.1 | 4.4 | 65400.0 | 4.4 |
| 2020-10-07 | 4.2 | 4.0 | 4.01 | 4.12 | 63000.0 | 4.12 |
| 2020-10-06 | 4.95 | 3.81 | 4.95 | 3.98 | 334200.0 | 3.98 |
| 2020-10-05 | 5.6 | 4.66 | 5.56 | 4.69 | 158500.0 | 4.69 |
| 2020-10-02 | 5.82 | 5.44 | 5.44 | 5.67 | 12900.0 | 5.67 |
| 2020-10-01 | 5.75 | 5.45 | 5.75 | 5.47 | 7600.0 | 5.47 |
| 2020-09-30 | 5.82 | 5.52 | 5.82 | 5.52 | 16200.0 | 5.52 |
| 2020-09-29 | 5.9 | 5.79 | 5.83 | 5.79 | 1900.0 | 5.79 |
| 2020-09-28 | 5.85 | 5.71 | 5.71 | 5.82 | 1600.0 | 5.82 |
| 2020-09-25 | 5.85 | 5.65 | 5.81 | 5.65 | 7000.0 | 5.65 |
| 2020-09-24 | 6.03 | 5.69 | 5.98 | 5.69 | 11700.0 | 5.69 |
| 2020-09-23 | 6.33 | 5.91 | 6.22 | 5.95 | 14100.0 | 5.95 |
| 2020-09-22 | 6.22 | 6.0 | 6.06 | 6.07 | 4400.0 | 6.07 |
| 2020-09-21 | 6.04 | 5.99 | 5.99 | 6.04 | 800.0 | 6.04 |
| 2020-09-18 | 6.22 | 5.94 | 5.94 | 6.22 | 5600.0 | 6.22 |
| 2020-09-17 | 6.17 | 6.0 | 6.07 | 6.11 | 2300.0 | 6.11 |
| 2020-09-16 | 6.19 | 5.9 | 5.9 | 6.12 | 12100.0 | 6.12 |
| 2020-09-15 | 6.0 | 5.85 | 5.88 | 5.85 | 7300.0 | 5.85 |
| 2020-09-14 | 5.99 | 5.82 | 5.98 | 5.88 | 5400.0 | 5.88 |
| 2020-09-11 | 6.01 | 5.86 | 5.99 | 5.9 | 5400.0 | 5.9 |
| 2020-09-10 | 6.18 | 5.89 | 5.99 | 6.04 | 5000.0 | 6.04 |
| 2020-09-09 | 6.17 | 5.9 | 5.99 | 6.06 | 10300.0 | 6.06 |
| 2020-09-08 | 6.02 | 5.83 | 6.0 | 5.9 | 9200.0 | 5.9 |
| 2020-09-04 | 6.25 | 5.95 | 6.25 | 5.95 | 36800.0 | 5.95 |
| 2020-09-03 | 6.63 | 6.21 | 6.63 | 6.28 | 8200.0 | 6.28 |
| 2020-09-02 | 6.83 | 6.42 | 6.67 | 6.55 | 23100.0 | 6.55 |
| 2020-09-01 | 6.68 | 6.4 | 6.4 | 6.62 | 8600.0 | 6.62 |
| 2020-08-31 | 6.44 | 6.2 | 6.22 | 6.31 | 15300.0 | 6.31 |
| 2020-08-28 | 6.38 | 6.18 | 6.38 | 6.24 | 14000.0 | 6.24 |
| 2020-08-27 | 6.5 | 6.27 | 6.49 | 6.3 | 14100.0 | 6.3 |
| 2020-08-26 | 6.53 | 6.43 | 6.52 | 6.43 | 24300.0 | 6.43 |
| 2020-08-25 | 6.56 | 6.32 | 6.56 | 6.48 | 24000.0 | 6.48 |
| 2020-08-24 | 6.62 | 6.51 | 6.56 | 6.51 | 5700.0 | 6.51 |
| 2020-08-21 | 6.71 | 6.57 | 6.67 | 6.71 | 2600.0 | 6.71 |
| 2020-08-20 | 6.69 | 6.55 | 6.66 | 6.69 | 6300.0 | 6.69 |
| 2020-08-19 | 6.8 | 6.61 | 6.8 | 6.78 | 29400.0 | 6.78 |
| 2020-08-18 | 6.83 | 6.74 | 6.76 | 6.76 | 17700.0 | 6.76 |
| 2020-08-17 | 7.15 | 6.75 | 7.07 | 6.78 | 79900.0 | 6.78 |
| 2020-08-14 | 7.35 | 7.07 | 7.35 | 7.16 | 13500.0 | 7.16 |
| 2020-08-13 | 7.22 | 7.18 | 7.19 | 7.22 | 2000.0 | 7.22 |
| 2020-08-12 | 7.21 | 7.1 | 7.21 | 7.19 | 34600.0 | 7.19 |
| 2020-08-11 | 7.34 | 7.22 | 7.31 | 7.23 | 6400.0 | 7.23 |
| 2020-08-10 | 7.34 | 7.16 | 7.26 | 7.32 | 11500.0 | 7.32 |
| 2020-08-07 | 7.27 | 7.15 | 7.24 | 7.2 | 7800.0 | 7.2 |
| 2020-08-06 | 7.3 | 7.14 | 7.2 | 7.14 | 13700.0 | 7.14 |
| 2020-08-05 | 7.35 | 7.17 | 7.17 | 7.35 | 5200.0 | 7.35 |
| 2020-08-04 | 7.26 | 7.15 | 7.15 | 7.17 | 7200.0 | 7.17 |
| 2020-08-03 | 7.38 | 7.15 | 7.38 | 7.15 | 3300.0 | 7.15 |
| 2020-07-31 | 7.4 | 7.09 | 7.4 | 7.1 | 5900.0 | 7.1 |
| 2020-07-30 | 7.53 | 7.35 | 7.48 | 7.4 | 5100.0 | 7.4 |
| 2020-07-29 | 7.59 | 7.33 | 7.43 | 7.48 | 9000.0 | 7.48 |
| 2020-07-28 | 7.58 | 7.41 | 7.41 | 7.55 | 3100.0 | 7.55 |
| 2020-07-27 | 7.74 | 7.3 | 7.31 | 7.3 | 31000.0 | 7.3 |
| 2020-07-24 | 7.23 | 7.1 | 7.1 | 7.22 | 1200.0 | 7.22 |
| 2020-07-23 | 7.42 | 7.08 | 7.32 | 7.25 | 7200.0 | 7.25 |
| 2020-07-22 | 7.17 | 7.03 | 7.1 | 7.13 | 20400.0 | 7.13 |
| 2020-07-21 | 7.32 | 7.05 | 7.14 | 7.1 | 18200.0 | 7.1 |
| 2020-07-20 | 7.31 | 7.09 | 7.12 | 7.09 | 7800.0 | 7.09 |
| 2020-07-17 | 7.31 | 7.0 | 7.16 | 7.21 | 25000.0 | 7.21 |
| 2020-07-16 | 7.48 | 7.11 | 7.25 | 7.2 | 12300.0 | 7.2 |
| 2020-07-15 | 7.29 | 7.16 | 7.28 | 7.21 | 19500.0 | 7.21 |
| 2020-07-14 | 7.42 | 7.18 | 7.41 | 7.26 | 11800.0 | 7.26 |
| 2020-07-13 | 7.6 | 7.3 | 7.49 | 7.42 | 17500.0 | 7.42 |
| 2020-07-10 | 7.74 | 7.45 | 7.46 | 7.46 | 8600.0 | 7.46 |
| 2020-07-09 | 7.78 | 7.47 | 7.77 | 7.61 | 22000.0 | 7.61 |
| 2020-07-08 | 7.98 | 7.66 | 7.94 | 7.85 | 15900.0 | 7.85 |
| 2020-07-07 | 7.95 | 7.7 | 7.73 | 7.82 | 16200.0 | 7.82 |
| 2020-07-06 | 8.15 | 7.7 | 7.93 | 7.9 | 29300.0 | 7.9 |
| 2020-07-02 | 8.38 | 7.61 | 8.33 | 7.77 | 55500.0 | 7.77 |
| 2020-07-01 | 8.48 | 7.5 | 7.5 | 8.2 | 44800.0 | 8.2 |
| 2020-06-30 | 7.81 | 7.26 | 7.26 | 7.48 | 30700.0 | 7.48 |
| 2020-06-29 | 7.62 | 7.04 | 7.21 | 7.26 | 42600.0 | 7.26 |
| 2020-06-26 | 7.76 | 6.65 | 7.4 | 7.5 | 998200.0 | 7.5 |
| 2020-06-25 | 7.54 | 6.51 | 7.25 | 7.37 | 144100.0 | 7.37 |
| 2020-06-24 | 7.86 | 7.16 | 7.44 | 7.3 | 68000.0 | 7.3 |
| 2020-06-23 | 7.98 | 7.45 | 7.98 | 7.45 | 70600.0 | 7.45 |
| 2020-06-22 | 8.22 | 7.7 | 7.71 | 7.96 | 96300.0 | 7.96 |
| 2020-06-19 | 8.27 | 7.71 | 7.96 | 7.9 | 99600.0 | 7.9 |
| 2020-06-18 | 8.31 | 7.98 | 8.18 | 8.2 | 25100.0 | 8.2 |
| 2020-06-17 | 8.86 | 8.2 | 8.68 | 8.3 | 27500.0 | 8.3 |
| 2020-06-16 | 9.25 | 8.54 | 9.05 | 8.76 | 29200.0 | 8.76 |
| 2020-06-15 | 8.97 | 8.37 | 8.37 | 8.95 | 39200.0 | 8.95 |
| 2020-06-12 | 9.48 | 8.38 | 9.48 | 8.52 | 48800.0 | 8.52 |
| 2020-06-11 | 9.58 | 8.75 | 9.04 | 9.19 | 45000.0 | 9.19 |
| 2020-06-10 | 9.95 | 9.06 | 9.79 | 9.39 | 32800.0 | 9.39 |
| 2020-06-09 | 9.86 | 9.03 | 9.42 | 9.82 | 33000.0 | 9.82 |
| 2020-06-08 | 10.49 | 8.69 | 8.77 | 9.89 | 88900.0 | 9.89 |
| 2020-06-05 | 9.0 | 8.16 | 8.56 | 8.62 | 55600.0 | 8.62 |
| 2020-06-04 | 9.63 | 7.88 | 9.3 | 8.36 | 56100.0 | 8.36 |
| 2020-06-03 | 9.6 | 9.21 | 9.3 | 9.21 | 27900.0 | 9.21 |
| 2020-06-02 | 9.7 | 9.2 | 9.31 | 9.25 | 23300.0 | 9.25 |
| 2020-06-01 | 9.93 | 9.32 | 9.4 | 9.32 | 38300.0 | 9.32 |
| 2020-05-29 | 9.76 | 8.83 | 8.94 | 9.34 | 20100.0 | 9.34 |
| 2020-05-28 | 10.0 | 9.3 | 9.57 | 9.54 | 27000.0 | 9.54 |
| 2020-05-27 | 9.73 | 9.25 | 9.46 | 9.29 | 17500.0 | 9.29 |
| 2020-05-26 | 10.12 | 8.99 | 9.3 | 9.19 | 22400.0 | 9.19 |
| 2020-05-22 | 9.65 | 8.5 | 9.04 | 8.98 | 23800.0 | 8.98 |
| 2020-05-21 | 9.3 | 8.84 | 8.98 | 8.9 | 18000.0 | 8.9 |
| 2020-05-20 | 10.32 | 8.7 | 9.98 | 8.87 | 15700.0 | 8.87 |
| 2020-05-19 | 10.14 | 9.35 | 10.01 | 10.14 | 44600.0 | 10.14 |
| 2020-05-18 | 10.6 | 9.99 | 10.15 | 10.17 | 32300.0 | 10.17 |
| 2020-05-15 | 10.21 | 9.12 | 9.2 | 10.09 | 26900.0 | 10.09 |
| 2020-05-14 | 9.11 | 8.25 | 8.47 | 9.11 | 59900.0 | 9.11 |
| 2020-05-13 | 9.0 | 8.5 | 8.75 | 8.63 | 42100.0 | 8.63 |
| 2020-05-12 | 9.24 | 8.59 | 9.0 | 8.65 | 51900.0 | 8.65 |
| 2020-05-11 | 9.23 | 8.7 | 8.99 | 8.99 | 42900.0 | 8.99 |
| 2020-05-08 | 9.36 | 8.3 | 8.45 | 8.83 | 43500.0 | 8.83 |
| 2020-05-07 | 8.15 | 7.54 | 7.75 | 8.09 | 28700.0 | 8.09 |
| 2020-05-06 | 8.31 | 7.28 | 8.31 | 7.42 | 22700.0 | 7.42 |
| 2020-05-05 | 9.75 | 8.25 | 8.59 | 8.25 | 22400.0 | 8.25 |
| 2020-05-04 | 9.13 | 8.32 | 8.63 | 8.77 | 18400.0 | 8.77 |
| 2020-05-01 | 8.81 | 8.27 | 8.74 | 8.61 | 11900.0 | 8.61 |
| 2020-04-30 | 9.98 | 8.66 | 9.51 | 8.84 | 13500.0 | 8.84 |
| 2020-04-29 | 9.94 | 8.75 | 8.75 | 9.8 | 21100.0 | 9.8 |
| 2020-04-28 | 8.75 | 8.4 | 8.58 | 8.52 | 16400.0 | 8.52 |
| 2020-04-27 | 8.63 | 8.34 | 8.34 | 8.58 | 12700.0 | 8.58 |
| 2020-04-24 | 8.49 | 8.21 | 8.22 | 8.42 | 10100.0 | 8.42 |
| 2020-04-23 | 8.64 | 8.14 | 8.49 | 8.36 | 14100.0 | 8.36 |
| 2020-04-22 | 8.4 | 8.16 | 8.3 | 8.33 | 8200.0 | 8.33 |
| 2020-04-21 | 8.32 | 8.0 | 8.01 | 8.25 | 8100.0 | 8.25 |
| 2020-04-20 | 8.87 | 8.14 | 8.72 | 8.31 | 10300.0 | 8.31 |
| 2020-04-17 | 9.0 | 8.04 | 8.28 | 9.0 | 11200.0 | 9.0 |
| 2020-04-16 | 8.28 | 7.71 | 8.02 | 8.2 | 15300.0 | 8.2 |
| 2020-04-15 | 9.2 | 8.0 | 8.94 | 8.02 | 29800.0 | 8.02 |
| 2020-04-14 | 9.6 | 8.91 | 8.98 | 9.18 | 10500.0 | 9.18 |
| 2020-04-13 | 9.33 | 8.9 | 9.33 | 8.9 | 4300.0 | 8.9 |
| 2020-04-09 | 9.59 | 9.2 | 9.23 | 9.48 | 13900.0 | 9.48 |
| 2020-04-08 | 9.24 | 8.5 | 8.67 | 9.24 | 14000.0 | 9.24 |
| 2020-04-07 | 9.31 | 8.9 | 9.31 | 9.25 | 14700.0 | 9.25 |
| 2020-04-06 | 9.24 | 8.17 | 8.44 | 9.24 | 12500.0 | 9.24 |
| 2020-04-03 | 8.06 | 7.5 | 8.01 | 7.5 | 10700.0 | 7.5 |
| 2020-04-02 | 8.06 | 7.62 | 7.65 | 7.99 | 17300.0 | 7.99 |
| 2020-04-01 | 9.21 | 7.75 | 9.0 | 7.85 | 24700.0 | 7.85 |
| 2020-03-31 | 9.81 | 8.52 | 9.04 | 8.73 | 32700.0 | 8.73 |
| 2020-03-30 | 9.27 | 8.71 | 9.27 | 9.09 | 19600.0 | 9.09 |
| 2020-03-27 | 9.78 | 9.0 | 9.61 | 9.0 | 24700.0 | 9.0 |
| 2020-03-26 | 10.59 | 9.23 | 9.69 | 10.19 | 36600.0 | 10.19 |
| 2020-03-25 | 9.92 | 9.0 | 9.6 | 9.5 | 26700.0 | 9.5 |
| 2020-03-24 | 10.68 | 8.81 | 10.48 | 10.4 | 42600.0 | 10.4 |
| 2020-03-23 | 12.01 | 10.63 | 12.01 | 10.89 | 14300.0 | 10.89 |
| 2020-03-20 | 12.27 | 11.05 | 12.08 | 12.2 | 39600.0 | 12.2 |
| 2020-03-19 | 12.3 | 10.42 | 11.57 | 12.28 | 37600.0 | 12.28 |
| 2020-03-18 | 11.8 | 10.62 | 11.8 | 11.47 | 22400.0 | 11.47 |
| 2020-03-17 | 12.25 | 8.33 | 9.95 | 12.25 | 53600.0 | 12.25 |
| 2020-03-16 | 11.1 | 8.71 | 9.95 | 9.57 | 75600.0 | 9.57 |
| 2020-03-13 | 10.6 | 9.94 | 10.37 | 10.47 | 55400.0 | 10.47 |
| 2020-03-12 | 11.26 | 9.79 | 11.1 | 10.19 | 44600.0 | 10.19 |
| 2020-03-11 | 12.35 | 11.09 | 11.47 | 11.09 | 32600.0 | 11.09 |
| 2020-03-10 | 11.98 | 10.77 | 11.17 | 11.57 | 32900.0 | 11.57 |
| 2020-03-09 | 11.25 | 11.06 | 11.17 | 11.17 | 9000.0 | 11.17 |
| 2020-03-06 | 13.72 | 12.03 | 13.49 | 12.46 | 16600.0 | 12.46 |
| 2020-03-05 | 13.86 | 12.75 | 13.86 | 13.8 | 134600.0 | 13.8 |
| 2020-03-04 | 14.25 | 13.16 | 13.16 | 14.25 | 153300.0 | 14.25 |
| 2020-03-03 | 13.48 | 11.65 | 12.13 | 13.16 | 326600.0 | 13.16 |
| 2020-03-02 | 12.55 | 11.03 | 11.25 | 12.5 | 51300.0 | 12.5 |
| 2020-02-28 | 11.52 | 9.89 | 10.65 | 11.45 | 21000.0 | 11.45 |
| 2020-02-27 | 11.18 | 8.74 | 8.74 | 11.0 | 114100.0 | 11.0 |
| 2020-02-26 | 10.59 | 9.0 | 10.5 | 9.14 | 28400.0 | 9.14 |
| 2020-02-25 | 10.89 | 10.5 | 10.73 | 10.51 | 9900.0 | 10.51 |
| 2020-02-24 | 12.11 | 10.54 | 12.11 | 11.23 | 14300.0 | 11.23 |
| 2020-02-21 | 13.17 | 12.27 | 13.11 | 12.27 | 17000.0 | 12.27 |
| 2020-02-20 | 13.2 | 12.45 | 12.98 | 13.01 | 35200.0 | 13.01 |
| 2020-02-19 | 13.11 | 12.16 | 12.5 | 13.05 | 80800.0 | 13.05 |
| 2020-02-18 | 12.89 | 12.19 | 12.84 | 12.27 | 6700.0 | 12.27 |