| 名前 | USA Truck Inc. Common Stock |
| ティッカー | USAK |
| 国 | United States |
| 上場年 | 1992.0 |
| セクター | Transportation |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 15.51 | 14.52 | 14.67 | 15.0 | 336300.0 | 15.0 |
| 2021-02-12 | 14.14 | 13.02 | 13.21 | 13.83 | 156900.0 | 13.83 |
| 2021-02-11 | 13.37 | 12.6 | 13.0 | 13.13 | 197100.0 | 13.13 |
| 2021-02-10 | 13.35 | 12.3 | 13.2 | 12.8 | 192600.0 | 12.8 |
| 2021-02-09 | 13.24 | 12.11 | 12.68 | 13.12 | 170000.0 | 13.12 |
| 2021-02-08 | 12.74 | 11.34 | 11.34 | 12.51 | 196500.0 | 12.51 |
| 2021-02-05 | 12.32 | 10.91 | 12.04 | 11.24 | 315200.0 | 11.24 |
| 2021-02-04 | 11.66 | 11.11 | 11.6 | 11.47 | 79500.0 | 11.47 |
| 2021-02-03 | 11.6 | 10.76 | 11.34 | 11.03 | 58700.0 | 11.03 |
| 2021-02-02 | 11.36 | 10.55 | 10.68 | 11.29 | 77000.0 | 11.29 |
| 2021-02-01 | 10.76 | 10.12 | 10.22 | 10.6 | 41900.0 | 10.6 |
| 2021-01-29 | 10.53 | 10.11 | 10.44 | 10.31 | 42800.0 | 10.31 |
| 2021-01-28 | 10.88 | 10.0 | 10.5 | 10.45 | 52400.0 | 10.45 |
| 2021-01-27 | 11.4 | 10.57 | 11.4 | 10.75 | 82300.0 | 10.75 |
| 2021-01-26 | 11.99 | 11.21 | 11.99 | 11.57 | 74600.0 | 11.57 |
| 2021-01-25 | 11.65 | 11.0 | 11.19 | 11.6 | 61000.0 | 11.6 |
| 2021-01-22 | 11.38 | 10.68 | 11.38 | 11.05 | 98100.0 | 11.05 |
| 2021-01-21 | 11.87 | 11.17 | 11.23 | 11.38 | 159000.0 | 11.38 |
| 2021-01-20 | 11.31 | 10.26 | 10.53 | 11.02 | 101300.0 | 11.02 |
| 2021-01-19 | 10.82 | 9.61 | 9.85 | 10.36 | 143700.0 | 10.36 |
| 2021-01-15 | 9.69 | 9.2 | 9.41 | 9.53 | 38100.0 | 9.53 |
| 2021-01-14 | 9.65 | 9.01 | 9.11 | 9.45 | 42300.0 | 9.45 |
| 2021-01-13 | 9.16 | 8.82 | 9.11 | 9.02 | 30600.0 | 9.02 |
| 2021-01-12 | 9.23 | 8.84 | 9.01 | 9.09 | 39100.0 | 9.09 |
| 2021-01-11 | 9.78 | 8.85 | 9.52 | 8.94 | 82500.0 | 8.94 |
| 2021-01-08 | 9.68 | 9.37 | 9.4 | 9.68 | 32700.0 | 9.68 |
| 2021-01-07 | 9.45 | 9.14 | 9.22 | 9.4 | 41500.0 | 9.4 |
| 2021-01-06 | 9.36 | 8.86 | 8.87 | 9.04 | 45600.0 | 9.04 |
| 2021-01-05 | 9.0 | 8.46 | 8.62 | 8.87 | 47900.0 | 8.87 |
| 2021-01-04 | 9.05 | 8.35 | 9.05 | 8.69 | 33600.0 | 8.69 |
| 2020-12-31 | 9.1 | 8.4 | 8.64 | 8.93 | 54800.0 | 8.93 |
| 2020-12-30 | 8.76 | 8.52 | 8.69 | 8.63 | 27100.0 | 8.63 |
| 2020-12-29 | 8.67 | 8.38 | 8.44 | 8.64 | 39500.0 | 8.64 |
| 2020-12-28 | 8.85 | 8.41 | 8.58 | 8.45 | 36800.0 | 8.45 |
| 2020-12-24 | 8.77 | 8.41 | 8.54 | 8.58 | 10500.0 | 8.58 |
| 2020-12-23 | 8.97 | 8.52 | 8.8 | 8.52 | 40900.0 | 8.52 |
| 2020-12-22 | 9.26 | 8.62 | 8.73 | 8.82 | 49500.0 | 8.82 |
| 2020-12-21 | 8.9 | 8.6 | 8.75 | 8.6 | 22400.0 | 8.6 |
| 2020-12-18 | 9.3 | 8.67 | 9.24 | 8.8 | 54400.0 | 8.8 |
| 2020-12-17 | 9.32 | 8.93 | 9.13 | 9.32 | 25500.0 | 9.32 |
| 2020-12-16 | 9.41 | 8.98 | 9.21 | 8.99 | 51600.0 | 8.99 |
| 2020-12-15 | 9.17 | 8.75 | 9.03 | 9.17 | 40900.0 | 9.17 |
| 2020-12-14 | 9.49 | 8.81 | 9.29 | 8.97 | 38600.0 | 8.97 |
| 2020-12-11 | 9.44 | 9.03 | 9.17 | 9.19 | 60000.0 | 9.19 |
| 2020-12-10 | 9.46 | 9.0 | 9.22 | 9.32 | 30300.0 | 9.32 |
| 2020-12-09 | 9.47 | 8.94 | 9.47 | 9.26 | 50000.0 | 9.26 |
| 2020-12-08 | 9.5 | 8.69 | 8.85 | 9.38 | 90300.0 | 9.38 |
| 2020-12-07 | 8.97 | 8.34 | 8.82 | 8.96 | 106900.0 | 8.96 |
| 2020-12-04 | 9.0 | 8.3 | 8.74 | 8.82 | 103700.0 | 8.82 |
| 2020-12-03 | 9.34 | 8.45 | 9.26 | 8.68 | 76500.0 | 8.68 |
| 2020-12-02 | 9.48 | 8.94 | 9.41 | 9.21 | 40000.0 | 9.21 |
| 2020-12-01 | 9.48 | 8.7 | 8.91 | 9.31 | 44800.0 | 9.31 |
| 2020-11-30 | 9.28 | 8.72 | 9.28 | 8.86 | 46700.0 | 8.86 |
| 2020-11-27 | 9.29 | 9.01 | 9.06 | 9.28 | 25200.0 | 9.28 |
| 2020-11-25 | 9.3 | 8.86 | 9.29 | 8.94 | 52800.0 | 8.94 |
| 2020-11-24 | 9.65 | 9.06 | 9.26 | 9.2 | 65400.0 | 9.2 |
| 2020-11-23 | 9.93 | 8.9 | 9.92 | 9.12 | 130800.0 | 9.12 |
| 2020-11-20 | 9.89 | 9.51 | 9.85 | 9.67 | 20100.0 | 9.67 |
| 2020-11-19 | 9.97 | 9.41 | 9.87 | 9.78 | 23300.0 | 9.78 |
| 2020-11-18 | 10.42 | 9.81 | 10.17 | 9.95 | 36100.0 | 9.95 |
| 2020-11-17 | 10.49 | 10.02 | 10.07 | 10.07 | 65800.0 | 10.07 |
| 2020-11-16 | 10.7 | 9.76 | 9.86 | 10.06 | 123100.0 | 10.06 |
| 2020-11-13 | 9.67 | 9.32 | 9.54 | 9.65 | 43800.0 | 9.65 |
| 2020-11-12 | 9.57 | 9.01 | 9.3 | 9.51 | 45300.0 | 9.51 |
| 2020-11-11 | 9.4 | 8.77 | 9.31 | 9.34 | 91400.0 | 9.34 |
| 2020-11-10 | 9.24 | 8.55 | 8.75 | 9.21 | 112200.0 | 9.21 |
| 2020-11-09 | 9.38 | 8.52 | 9.38 | 8.64 | 238300.0 | 8.64 |
| 2020-11-06 | 10.19 | 8.75 | 9.93 | 8.94 | 56500.0 | 8.94 |
| 2020-11-05 | 10.18 | 9.37 | 9.81 | 10.02 | 146200.0 | 10.02 |
| 2020-11-04 | 10.43 | 9.61 | 10.1 | 9.64 | 43600.0 | 9.64 |
| 2020-11-03 | 10.39 | 9.64 | 9.64 | 10.1 | 46900.0 | 10.1 |
| 2020-11-02 | 9.55 | 8.63 | 8.63 | 9.46 | 103400.0 | 9.46 |
| 2020-10-30 | 9.65 | 8.2 | 9.61 | 8.57 | 92700.0 | 8.57 |
| 2020-10-29 | 8.93 | 8.04 | 8.4 | 8.7 | 38700.0 | 8.7 |
| 2020-10-28 | 8.41 | 8.04 | 8.24 | 8.35 | 31000.0 | 8.35 |
| 2020-10-27 | 9.25 | 8.35 | 9.14 | 8.41 | 17300.0 | 8.41 |
| 2020-10-26 | 9.22 | 8.37 | 8.9 | 9.03 | 45500.0 | 9.03 |
| 2020-10-23 | 9.39 | 8.8 | 9.23 | 8.9 | 46200.0 | 8.9 |
| 2020-10-22 | 9.52 | 9.06 | 9.32 | 9.27 | 14800.0 | 9.27 |
| 2020-10-21 | 9.56 | 8.89 | 9.1 | 9.33 | 56100.0 | 9.33 |
| 2020-10-20 | 9.45 | 9.05 | 9.07 | 9.11 | 43900.0 | 9.11 |
| 2020-10-19 | 10.63 | 9.02 | 10.63 | 9.15 | 106300.0 | 9.15 |
| 2020-10-16 | 11.39 | 10.32 | 11.2 | 10.44 | 80600.0 | 10.44 |
| 2020-10-15 | 11.29 | 10.44 | 10.8 | 11.21 | 104900.0 | 11.21 |
| 2020-10-14 | 11.05 | 10.39 | 10.79 | 10.95 | 98500.0 | 10.95 |
| 2020-10-13 | 10.79 | 10.31 | 10.5 | 10.79 | 35800.0 | 10.79 |
| 2020-10-12 | 10.62 | 10.41 | 10.5 | 10.61 | 28000.0 | 10.61 |
| 2020-10-09 | 10.48 | 9.38 | 10.13 | 10.3 | 55100.0 | 10.3 |
| 2020-10-08 | 10.33 | 9.99 | 10.31 | 10.18 | 24200.0 | 10.18 |
| 2020-10-07 | 10.29 | 10.02 | 10.12 | 10.22 | 41800.0 | 10.22 |
| 2020-10-06 | 10.47 | 9.82 | 9.82 | 9.95 | 32300.0 | 9.95 |
| 2020-10-05 | 9.98 | 9.23 | 9.58 | 9.82 | 21900.0 | 9.82 |
| 2020-10-02 | 9.77 | 9.31 | 9.57 | 9.58 | 17700.0 | 9.58 |
| 2020-10-01 | 9.71 | 9.18 | 9.48 | 9.71 | 36700.0 | 9.71 |
| 2020-09-30 | 10.01 | 9.25 | 9.92 | 9.45 | 63100.0 | 9.45 |
| 2020-09-29 | 10.18 | 9.58 | 9.98 | 9.94 | 44500.0 | 9.94 |
| 2020-09-28 | 10.28 | 9.88 | 9.88 | 10.1 | 47200.0 | 10.1 |
| 2020-09-25 | 10.11 | 9.79 | 9.91 | 9.86 | 30300.0 | 9.86 |
| 2020-09-24 | 10.18 | 9.55 | 9.57 | 10.01 | 24800.0 | 10.01 |
| 2020-09-23 | 9.94 | 9.63 | 9.8 | 9.67 | 48900.0 | 9.67 |
| 2020-09-22 | 10.16 | 9.5 | 9.9 | 9.66 | 64400.0 | 9.66 |
| 2020-09-21 | 10.18 | 9.16 | 9.98 | 10.17 | 79600.0 | 10.17 |
| 2020-09-18 | 10.41 | 9.55 | 10.41 | 10.09 | 107300.0 | 10.09 |
| 2020-09-17 | 10.71 | 10.15 | 10.35 | 10.48 | 50900.0 | 10.48 |
| 2020-09-16 | 12.14 | 10.44 | 11.37 | 10.48 | 55400.0 | 10.48 |
| 2020-09-15 | 11.91 | 11.17 | 11.88 | 11.33 | 49600.0 | 11.33 |
| 2020-09-14 | 12.57 | 11.75 | 12.36 | 11.86 | 73700.0 | 11.86 |
| 2020-09-11 | 12.55 | 12.23 | 12.49 | 12.36 | 72800.0 | 12.36 |
| 2020-09-10 | 12.5 | 12.08 | 12.08 | 12.43 | 79700.0 | 12.43 |
| 2020-09-09 | 12.18 | 11.43 | 11.73 | 12.02 | 83900.0 | 12.02 |
| 2020-09-08 | 12.09 | 11.25 | 11.85 | 11.58 | 44800.0 | 11.58 |
| 2020-09-04 | 12.1 | 10.94 | 11.65 | 11.86 | 60900.0 | 11.86 |
| 2020-09-03 | 12.05 | 11.32 | 11.51 | 11.55 | 54500.0 | 11.55 |
| 2020-09-02 | 12.09 | 11.49 | 11.68 | 11.63 | 140100.0 | 11.63 |
| 2020-09-01 | 12.09 | 11.26 | 11.26 | 11.49 | 86400.0 | 11.49 |
| 2020-08-31 | 11.62 | 11.15 | 11.62 | 11.15 | 33900.0 | 11.15 |
| 2020-08-28 | 11.93 | 11.32 | 11.75 | 11.71 | 23800.0 | 11.71 |
| 2020-08-27 | 11.87 | 11.57 | 11.77 | 11.76 | 34900.0 | 11.76 |
| 2020-08-26 | 11.69 | 11.37 | 11.62 | 11.59 | 25800.0 | 11.59 |
| 2020-08-25 | 11.84 | 11.05 | 11.38 | 11.72 | 30400.0 | 11.72 |
| 2020-08-24 | 11.88 | 11.09 | 11.67 | 11.44 | 58200.0 | 11.44 |
| 2020-08-21 | 11.58 | 11.19 | 11.26 | 11.48 | 44600.0 | 11.48 |
| 2020-08-20 | 11.38 | 10.79 | 10.79 | 11.24 | 67200.0 | 11.24 |
| 2020-08-19 | 10.96 | 10.65 | 10.8 | 10.8 | 128000.0 | 10.8 |
| 2020-08-18 | 11.05 | 10.5 | 11.05 | 10.7 | 87300.0 | 10.7 |
| 2020-08-17 | 11.38 | 10.67 | 11.16 | 10.82 | 76500.0 | 10.82 |
| 2020-08-14 | 12.34 | 10.36 | 11.93 | 11.04 | 157300.0 | 11.04 |
| 2020-08-13 | 12.59 | 11.71 | 12.27 | 11.84 | 85300.0 | 11.84 |
| 2020-08-12 | 12.85 | 11.6 | 11.92 | 12.32 | 140300.0 | 12.32 |
| 2020-08-11 | 11.95 | 11.41 | 11.5 | 11.74 | 109100.0 | 11.74 |
| 2020-08-10 | 11.5 | 11.05 | 11.1 | 11.47 | 103100.0 | 11.47 |
| 2020-08-07 | 11.08 | 10.65 | 10.75 | 11.05 | 58500.0 | 11.05 |
| 2020-08-06 | 10.77 | 10.45 | 10.61 | 10.75 | 93000.0 | 10.75 |
| 2020-08-05 | 10.59 | 10.22 | 10.34 | 10.51 | 133500.0 | 10.51 |
| 2020-08-04 | 10.21 | 9.66 | 9.95 | 10.1 | 47200.0 | 10.1 |
| 2020-08-03 | 9.99 | 9.59 | 9.79 | 9.94 | 104900.0 | 9.94 |
| 2020-07-31 | 9.79 | 9.21 | 9.49 | 9.77 | 33700.0 | 9.77 |
| 2020-07-30 | 9.79 | 8.76 | 8.76 | 9.66 | 109700.0 | 9.66 |
| 2020-07-29 | 9.03 | 8.58 | 8.61 | 8.77 | 110400.0 | 8.77 |
| 2020-07-28 | 8.93 | 8.34 | 8.8 | 8.61 | 45100.0 | 8.61 |
| 2020-07-27 | 9.0 | 8.59 | 8.93 | 8.74 | 98900.0 | 8.74 |
| 2020-07-24 | 8.94 | 8.6 | 8.67 | 8.8 | 39400.0 | 8.8 |
| 2020-07-23 | 8.96 | 8.7 | 8.8 | 8.78 | 11400.0 | 8.78 |
| 2020-07-22 | 8.99 | 8.62 | 8.66 | 8.8 | 20300.0 | 8.8 |
| 2020-07-21 | 9.0 | 8.5 | 8.86 | 8.66 | 19800.0 | 8.66 |
| 2020-07-20 | 8.99 | 8.48 | 8.75 | 8.86 | 22800.0 | 8.86 |
| 2020-07-17 | 8.9 | 8.52 | 8.9 | 8.84 | 34800.0 | 8.84 |
| 2020-07-16 | 8.88 | 8.37 | 8.56 | 8.78 | 31300.0 | 8.78 |
| 2020-07-15 | 8.72 | 8.45 | 8.63 | 8.65 | 14700.0 | 8.65 |
| 2020-07-14 | 8.66 | 8.2 | 8.2 | 8.44 | 18600.0 | 8.44 |
| 2020-07-13 | 8.36 | 8.15 | 8.2 | 8.29 | 16300.0 | 8.29 |
| 2020-07-10 | 8.32 | 7.5 | 7.5 | 8.12 | 31400.0 | 8.12 |
| 2020-07-09 | 8.12 | 7.65 | 8.12 | 7.66 | 39200.0 | 7.66 |
| 2020-07-08 | 8.31 | 8.05 | 8.3 | 8.06 | 13200.0 | 8.06 |
| 2020-07-07 | 8.73 | 8.23 | 8.25 | 8.26 | 46800.0 | 8.26 |
| 2020-07-06 | 8.61 | 8.19 | 8.46 | 8.41 | 42600.0 | 8.41 |
| 2020-07-02 | 8.41 | 7.85 | 7.86 | 8.41 | 84700.0 | 8.41 |
| 2020-07-01 | 7.94 | 7.6 | 7.75 | 7.87 | 61000.0 | 7.87 |
| 2020-06-30 | 7.75 | 7.01 | 7.05 | 7.75 | 66900.0 | 7.75 |
| 2020-06-29 | 7.41 | 6.87 | 7.0 | 7.01 | 43400.0 | 7.01 |
| 2020-06-26 | 7.02 | 6.53 | 6.8 | 7.0 | 50200.0 | 7.0 |
| 2020-06-25 | 7.09 | 6.71 | 6.79 | 6.94 | 14700.0 | 6.94 |
| 2020-06-24 | 7.23 | 6.77 | 7.21 | 6.87 | 24600.0 | 6.87 |
| 2020-06-23 | 7.61 | 7.14 | 7.14 | 7.37 | 26200.0 | 7.37 |
| 2020-06-22 | 7.12 | 6.47 | 6.93 | 7.1 | 74700.0 | 7.1 |
| 2020-06-19 | 7.23 | 6.96 | 7.15 | 7.04 | 15700.0 | 7.04 |
| 2020-06-18 | 7.21 | 6.88 | 7.09 | 7.02 | 52800.0 | 7.02 |
| 2020-06-17 | 7.36 | 6.9 | 7.04 | 7.19 | 20700.0 | 7.19 |
| 2020-06-16 | 7.3 | 6.84 | 7.3 | 6.96 | 46400.0 | 6.96 |
| 2020-06-15 | 7.21 | 6.31 | 6.87 | 6.9 | 78200.0 | 6.9 |
| 2020-06-12 | 7.72 | 7.08 | 7.2 | 7.21 | 46800.0 | 7.21 |
| 2020-06-11 | 7.44 | 7.17 | 7.19 | 7.25 | 91200.0 | 7.25 |
| 2020-06-10 | 7.99 | 7.59 | 7.98 | 7.82 | 34100.0 | 7.82 |
| 2020-06-09 | 7.98 | 7.22 | 7.8 | 7.91 | 43400.0 | 7.91 |
| 2020-06-08 | 8.34 | 7.71 | 7.71 | 7.87 | 96600.0 | 7.87 |
| 2020-06-05 | 8.26 | 7.53 | 7.55 | 7.9 | 125600.0 | 7.9 |
| 2020-06-04 | 7.87 | 7.39 | 7.6 | 7.46 | 72500.0 | 7.46 |
| 2020-06-03 | 8.04 | 7.0 | 7.6 | 7.63 | 220500.0 | 7.63 |
| 2020-06-02 | 7.69 | 6.62 | 6.93 | 7.4 | 278000.0 | 7.4 |
| 2020-06-01 | 6.46 | 6.19 | 6.37 | 6.31 | 33600.0 | 6.31 |
| 2020-05-29 | 6.74 | 6.0 | 6.06 | 6.41 | 98900.0 | 6.41 |
| 2020-05-28 | 6.14 | 5.78 | 5.86 | 6.07 | 41200.0 | 6.07 |
| 2020-05-27 | 5.93 | 5.56 | 5.79 | 5.85 | 68200.0 | 5.85 |
| 2020-05-26 | 5.77 | 5.31 | 5.65 | 5.7 | 51500.0 | 5.7 |
| 2020-05-22 | 5.6 | 4.85 | 4.85 | 5.5 | 77900.0 | 5.5 |
| 2020-05-21 | 5.09 | 4.7 | 5.04 | 4.9 | 51400.0 | 4.9 |
| 2020-05-20 | 4.99 | 4.44 | 4.44 | 4.95 | 61200.0 | 4.95 |
| 2020-05-19 | 4.55 | 4.33 | 4.41 | 4.41 | 29300.0 | 4.41 |
| 2020-05-18 | 4.64 | 4.28 | 4.43 | 4.41 | 60300.0 | 4.41 |
| 2020-05-15 | 4.34 | 4.09 | 4.09 | 4.31 | 42700.0 | 4.31 |
| 2020-05-14 | 4.38 | 4.0 | 4.17 | 4.07 | 27200.0 | 4.07 |
| 2020-05-13 | 4.37 | 4.13 | 4.25 | 4.35 | 18800.0 | 4.35 |
| 2020-05-12 | 4.58 | 4.23 | 4.4 | 4.25 | 26800.0 | 4.25 |
| 2020-05-11 | 4.54 | 4.32 | 4.49 | 4.39 | 99100.0 | 4.39 |
| 2020-05-08 | 5.1 | 4.46 | 4.46 | 4.7 | 59100.0 | 4.7 |
| 2020-05-07 | 4.63 | 4.29 | 4.63 | 4.35 | 26900.0 | 4.35 |
| 2020-05-06 | 4.65 | 4.34 | 4.51 | 4.43 | 26600.0 | 4.43 |
| 2020-05-05 | 4.9 | 4.5 | 4.67 | 4.51 | 14200.0 | 4.51 |
| 2020-05-04 | 4.84 | 4.45 | 4.71 | 4.55 | 15100.0 | 4.55 |
| 2020-05-01 | 5.0 | 4.67 | 5.0 | 4.75 | 47400.0 | 4.75 |
| 2020-04-30 | 5.28 | 4.88 | 5.25 | 4.98 | 53100.0 | 4.98 |
| 2020-04-29 | 5.3 | 4.96 | 5.0 | 5.25 | 43100.0 | 5.25 |
| 2020-04-28 | 5.0 | 4.56 | 4.75 | 5.0 | 41100.0 | 5.0 |
| 2020-04-27 | 4.86 | 4.11 | 4.21 | 4.69 | 70000.0 | 4.69 |
| 2020-04-24 | 4.19 | 3.78 | 3.96 | 4.14 | 57800.0 | 4.14 |
| 2020-04-23 | 3.97 | 3.7 | 3.8 | 3.83 | 25900.0 | 3.83 |
| 2020-04-22 | 4.1 | 3.76 | 3.78 | 3.9 | 16200.0 | 3.9 |
| 2020-04-21 | 3.93 | 3.66 | 3.87 | 3.79 | 15200.0 | 3.79 |
| 2020-04-20 | 4.2 | 3.84 | 4.08 | 4.09 | 34400.0 | 4.09 |
| 2020-04-17 | 4.2 | 3.95 | 3.95 | 4.06 | 27500.0 | 4.06 |
| 2020-04-16 | 3.91 | 3.5 | 3.51 | 3.8 | 40100.0 | 3.8 |
| 2020-04-15 | 3.83 | 3.45 | 3.76 | 3.61 | 41000.0 | 3.61 |
| 2020-04-14 | 4.39 | 3.9 | 4.13 | 3.93 | 67000.0 | 3.93 |
| 2020-04-13 | 4.43 | 3.76 | 4.41 | 4.02 | 39100.0 | 4.02 |
| 2020-04-09 | 4.56 | 3.81 | 3.95 | 4.25 | 195700.0 | 4.25 |
| 2020-04-08 | 3.69 | 3.32 | 3.5 | 3.56 | 30900.0 | 3.56 |
| 2020-04-07 | 3.7 | 3.17 | 3.49 | 3.43 | 51400.0 | 3.43 |
| 2020-04-06 | 3.4 | 3.15 | 3.4 | 3.3 | 32300.0 | 3.3 |
| 2020-04-03 | 3.37 | 3.06 | 3.33 | 3.09 | 34100.0 | 3.09 |
| 2020-04-02 | 3.47 | 3.2 | 3.29 | 3.47 | 44700.0 | 3.47 |
| 2020-04-01 | 3.24 | 3.04 | 3.05 | 3.21 | 27000.0 | 3.21 |
| 2020-03-31 | 3.56 | 3.13 | 3.35 | 3.17 | 56800.0 | 3.17 |
| 2020-03-30 | 3.66 | 3.26 | 3.53 | 3.32 | 32300.0 | 3.32 |
| 2020-03-27 | 3.7 | 3.35 | 3.7 | 3.35 | 36700.0 | 3.35 |
| 2020-03-26 | 3.89 | 3.53 | 3.82 | 3.7 | 48900.0 | 3.7 |
| 2020-03-25 | 4.01 | 3.52 | 3.76 | 3.78 | 35800.0 | 3.78 |
| 2020-03-24 | 3.8 | 3.42 | 3.8 | 3.73 | 60300.0 | 3.73 |
| 2020-03-23 | 4.01 | 2.94 | 4.01 | 3.12 | 63800.0 | 3.12 |
| 2020-03-20 | 3.99 | 3.21 | 3.73 | 3.94 | 59200.0 | 3.94 |
| 2020-03-19 | 3.66 | 2.82 | 2.93 | 3.64 | 45500.0 | 3.64 |
| 2020-03-18 | 3.84 | 2.36 | 3.77 | 2.88 | 116300.0 | 2.88 |
| 2020-03-17 | 4.04 | 3.74 | 3.83 | 4.0 | 62900.0 | 4.0 |
| 2020-03-16 | 4.0 | 3.45 | 3.61 | 3.73 | 32600.0 | 3.73 |
| 2020-03-13 | 4.29 | 3.81 | 4.29 | 4.03 | 52400.0 | 4.03 |
| 2020-03-12 | 4.17 | 3.32 | 3.32 | 3.82 | 48100.0 | 3.82 |
| 2020-03-11 | 3.96 | 3.52 | 3.85 | 3.53 | 35800.0 | 3.53 |
| 2020-03-10 | 4.05 | 3.5 | 3.99 | 3.97 | 66900.0 | 3.97 |
| 2020-03-09 | 4.47 | 3.45 | 4.47 | 3.47 | 141200.0 | 3.47 |
| 2020-03-06 | 4.71 | 4.55 | 4.64 | 4.57 | 44200.0 | 4.57 |
| 2020-03-05 | 4.87 | 4.7 | 4.81 | 4.74 | 61400.0 | 4.74 |
| 2020-03-04 | 4.96 | 4.77 | 4.9 | 4.86 | 57100.0 | 4.86 |
| 2020-03-03 | 5.45 | 4.8 | 4.95 | 4.82 | 45200.0 | 4.82 |
| 2020-03-02 | 5.14 | 4.8 | 5.1 | 4.9 | 84900.0 | 4.9 |
| 2020-02-28 | 5.44 | 4.97 | 5.09 | 5.01 | 67700.0 | 5.01 |
| 2020-02-27 | 5.38 | 4.95 | 5.18 | 5.31 | 59700.0 | 5.31 |
| 2020-02-26 | 5.74 | 5.28 | 5.63 | 5.34 | 21300.0 | 5.34 |
| 2020-02-25 | 6.21 | 5.6 | 6.17 | 5.64 | 39200.0 | 5.64 |
| 2020-02-24 | 6.32 | 5.76 | 6.22 | 6.23 | 22400.0 | 6.23 |
| 2020-02-21 | 6.54 | 6.04 | 6.04 | 6.32 | 23500.0 | 6.32 |
| 2020-02-20 | 6.22 | 6.01 | 6.09 | 6.07 | 19900.0 | 6.07 |
| 2020-02-19 | 6.14 | 5.73 | 5.81 | 6.09 | 33000.0 | 6.09 |
| 2020-02-18 | 5.7 | 5.51 | 5.57 | 5.7 | 20700.0 | 5.7 |