| 名前 | Universal Stainless & Alloy Products Inc. Common Stock |
| ティッカー | USAP |
| 国 | United States |
| 上場年 | 1994.0 |
| セクター | Basic Industries |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 10.19 | 9.59 | 9.67 | 9.99 | 45700.0 | 9.99 |
| 2021-02-12 | 9.64 | 8.51 | 8.54 | 9.6 | 66600.0 | 9.6 |
| 2021-02-11 | 8.8 | 8.35 | 8.64 | 8.65 | 26200.0 | 8.65 |
| 2021-02-10 | 8.84 | 8.3 | 8.76 | 8.73 | 24600.0 | 8.73 |
| 2021-02-09 | 8.88 | 8.2 | 8.26 | 8.77 | 31200.0 | 8.77 |
| 2021-02-08 | 8.3 | 8.01 | 8.07 | 8.24 | 30900.0 | 8.24 |
| 2021-02-05 | 8.25 | 7.9 | 8.25 | 8.11 | 36000.0 | 8.11 |
| 2021-02-04 | 8.3 | 7.54 | 7.64 | 8.29 | 68200.0 | 8.29 |
| 2021-02-03 | 7.65 | 7.28 | 7.48 | 7.63 | 30400.0 | 7.63 |
| 2021-02-02 | 7.57 | 7.14 | 7.18 | 7.37 | 49900.0 | 7.37 |
| 2021-02-01 | 7.29 | 6.94 | 7.28 | 7.18 | 87100.0 | 7.18 |
| 2021-01-29 | 7.58 | 7.05 | 7.37 | 7.26 | 64700.0 | 7.26 |
| 2021-01-28 | 7.65 | 7.21 | 7.65 | 7.36 | 67300.0 | 7.36 |
| 2021-01-27 | 7.77 | 7.29 | 7.48 | 7.59 | 109900.0 | 7.59 |
| 2021-01-26 | 7.89 | 7.45 | 7.81 | 7.49 | 97300.0 | 7.49 |
| 2021-01-25 | 8.0 | 7.47 | 7.9 | 7.61 | 81900.0 | 7.61 |
| 2021-01-22 | 7.94 | 7.68 | 7.68 | 7.87 | 44500.0 | 7.87 |
| 2021-01-21 | 8.15 | 7.69 | 8.15 | 7.8 | 65800.0 | 7.8 |
| 2021-01-20 | 8.3 | 7.77 | 8.19 | 7.84 | 45300.0 | 7.84 |
| 2021-01-19 | 8.96 | 8.01 | 8.96 | 8.07 | 44500.0 | 8.07 |
| 2021-01-15 | 8.54 | 8.01 | 8.28 | 8.2 | 29800.0 | 8.2 |
| 2021-01-14 | 8.55 | 8.08 | 8.26 | 8.27 | 108400.0 | 8.27 |
| 2021-01-13 | 9.03 | 8.13 | 9.03 | 8.2 | 20500.0 | 8.2 |
| 2021-01-12 | 8.83 | 8.21 | 8.21 | 8.66 | 43700.0 | 8.66 |
| 2021-01-11 | 8.5 | 8.01 | 8.5 | 8.19 | 38500.0 | 8.19 |
| 2021-01-08 | 9.15 | 8.24 | 9.15 | 8.58 | 38900.0 | 8.58 |
| 2021-01-07 | 8.46 | 7.72 | 7.72 | 8.46 | 82800.0 | 8.46 |
| 2021-01-06 | 7.72 | 7.43 | 7.54 | 7.59 | 69700.0 | 7.59 |
| 2021-01-05 | 7.65 | 7.37 | 7.38 | 7.44 | 67800.0 | 7.44 |
| 2021-01-04 | 7.58 | 7.18 | 7.51 | 7.45 | 51300.0 | 7.45 |
| 2020-12-31 | 7.66 | 7.4 | 7.62 | 7.48 | 44100.0 | 7.48 |
| 2020-12-30 | 7.74 | 7.31 | 7.41 | 7.51 | 47700.0 | 7.51 |
| 2020-12-29 | 7.79 | 7.31 | 7.51 | 7.46 | 62000.0 | 7.46 |
| 2020-12-28 | 7.88 | 7.26 | 7.35 | 7.5 | 104800.0 | 7.5 |
| 2020-12-24 | 7.3 | 6.84 | 6.84 | 7.21 | 140700.0 | 7.21 |
| 2020-12-23 | 7.0 | 6.73 | 6.81 | 6.8 | 70400.0 | 6.8 |
| 2020-12-22 | 6.77 | 6.59 | 6.6 | 6.7 | 59900.0 | 6.7 |
| 2020-12-21 | 6.72 | 6.55 | 6.56 | 6.61 | 72100.0 | 6.61 |
| 2020-12-18 | 6.87 | 6.62 | 6.71 | 6.62 | 83000.0 | 6.62 |
| 2020-12-17 | 7.0 | 6.57 | 6.95 | 6.77 | 186500.0 | 6.77 |
| 2020-12-16 | 7.49 | 7.0 | 7.49 | 7.02 | 69800.0 | 7.02 |
| 2020-12-15 | 7.69 | 7.15 | 7.57 | 7.5 | 68100.0 | 7.5 |
| 2020-12-14 | 7.99 | 7.57 | 7.82 | 7.59 | 46700.0 | 7.59 |
| 2020-12-11 | 8.0 | 7.66 | 8.0 | 7.7 | 26400.0 | 7.7 |
| 2020-12-10 | 9.0 | 7.83 | 7.85 | 7.99 | 29300.0 | 7.99 |
| 2020-12-09 | 8.46 | 7.69 | 8.11 | 7.9 | 38100.0 | 7.9 |
| 2020-12-08 | 8.42 | 7.95 | 7.95 | 8.11 | 83400.0 | 8.11 |
| 2020-12-07 | 8.24 | 7.82 | 7.99 | 7.95 | 43200.0 | 7.95 |
| 2020-12-04 | 8.0 | 7.41 | 7.41 | 7.99 | 48000.0 | 7.99 |
| 2020-12-03 | 7.5 | 7.21 | 7.25 | 7.45 | 51300.0 | 7.45 |
| 2020-12-02 | 7.29 | 6.94 | 6.95 | 7.25 | 31600.0 | 7.25 |
| 2020-12-01 | 7.35 | 7.0 | 7.25 | 7.01 | 23700.0 | 7.01 |
| 2020-11-30 | 7.4 | 6.78 | 6.94 | 7.23 | 14100.0 | 7.23 |
| 2020-11-27 | 7.16 | 6.84 | 7.12 | 6.9 | 12000.0 | 6.9 |
| 2020-11-25 | 7.44 | 7.0 | 7.25 | 7.1 | 21600.0 | 7.1 |
| 2020-11-24 | 7.45 | 6.88 | 6.95 | 7.31 | 64200.0 | 7.31 |
| 2020-11-23 | 6.91 | 6.69 | 6.91 | 6.85 | 78200.0 | 6.85 |
| 2020-11-20 | 7.07 | 6.67 | 6.94 | 6.84 | 33700.0 | 6.84 |
| 2020-11-19 | 7.12 | 6.63 | 7.07 | 6.81 | 20000.0 | 6.81 |
| 2020-11-18 | 7.06 | 6.84 | 6.99 | 7.0 | 60500.0 | 7.0 |
| 2020-11-17 | 6.97 | 6.76 | 6.97 | 6.8 | 57600.0 | 6.8 |
| 2020-11-16 | 6.99 | 6.68 | 6.68 | 6.75 | 36000.0 | 6.75 |
| 2020-11-13 | 6.68 | 6.33 | 6.5 | 6.6 | 12800.0 | 6.6 |
| 2020-11-12 | 6.72 | 6.17 | 6.44 | 6.42 | 100900.0 | 6.42 |
| 2020-11-11 | 6.69 | 6.21 | 6.41 | 6.45 | 14900.0 | 6.45 |
| 2020-11-10 | 6.82 | 6.27 | 6.53 | 6.45 | 77000.0 | 6.45 |
| 2020-11-09 | 6.53 | 5.43 | 6.0 | 6.5 | 162900.0 | 6.5 |
| 2020-11-06 | 5.78 | 5.51 | 5.54 | 5.78 | 66600.0 | 5.78 |
| 2020-11-05 | 5.75 | 5.48 | 5.55 | 5.59 | 22900.0 | 5.59 |
| 2020-11-04 | 5.72 | 5.45 | 5.62 | 5.45 | 19000.0 | 5.45 |
| 2020-11-03 | 5.74 | 5.46 | 5.48 | 5.6 | 25900.0 | 5.6 |
| 2020-11-02 | 5.59 | 5.43 | 5.52 | 5.43 | 34500.0 | 5.43 |
| 2020-10-30 | 5.67 | 5.42 | 5.67 | 5.43 | 18500.0 | 5.43 |
| 2020-10-29 | 5.8 | 5.55 | 5.58 | 5.64 | 17500.0 | 5.64 |
| 2020-10-28 | 5.71 | 5.56 | 5.71 | 5.58 | 34300.0 | 5.58 |
| 2020-10-27 | 5.9 | 5.56 | 5.89 | 5.72 | 60700.0 | 5.72 |
| 2020-10-26 | 5.84 | 5.6 | 5.74 | 5.66 | 161500.0 | 5.66 |
| 2020-10-23 | 6.04 | 5.55 | 5.57 | 5.74 | 32600.0 | 5.74 |
| 2020-10-22 | 5.73 | 5.43 | 5.55 | 5.55 | 52700.0 | 5.55 |
| 2020-10-21 | 6.07 | 5.41 | 5.8 | 5.5 | 44200.0 | 5.5 |
| 2020-10-20 | 6.13 | 5.8 | 5.89 | 5.8 | 11500.0 | 5.8 |
| 2020-10-19 | 6.11 | 5.87 | 6.01 | 5.9 | 15800.0 | 5.9 |
| 2020-10-16 | 6.2 | 5.84 | 5.85 | 5.88 | 39800.0 | 5.88 |
| 2020-10-15 | 5.84 | 5.7 | 5.79 | 5.8 | 9900.0 | 5.8 |
| 2020-10-14 | 5.85 | 5.55 | 5.55 | 5.65 | 49700.0 | 5.65 |
| 2020-10-13 | 5.74 | 5.56 | 5.68 | 5.58 | 7400.0 | 5.58 |
| 2020-10-12 | 5.97 | 5.62 | 5.97 | 5.69 | 19200.0 | 5.69 |
| 2020-10-09 | 5.9 | 5.75 | 5.89 | 5.8 | 7000.0 | 5.8 |
| 2020-10-08 | 5.94 | 5.63 | 5.68 | 5.85 | 31200.0 | 5.85 |
| 2020-10-07 | 6.05 | 5.49 | 5.56 | 5.6 | 27400.0 | 5.6 |
| 2020-10-06 | 5.89 | 5.5 | 5.6 | 5.5 | 32500.0 | 5.5 |
| 2020-10-05 | 6.05 | 5.48 | 5.87 | 5.48 | 28000.0 | 5.48 |
| 2020-10-02 | 5.96 | 5.2 | 5.49 | 5.69 | 31800.0 | 5.69 |
| 2020-10-01 | 5.86 | 5.47 | 5.86 | 5.51 | 18500.0 | 5.51 |
| 2020-09-30 | 6.0 | 5.45 | 5.66 | 5.49 | 28700.0 | 5.49 |
| 2020-09-29 | 6.01 | 5.61 | 5.81 | 5.64 | 5500.0 | 5.64 |
| 2020-09-28 | 6.02 | 5.4 | 5.44 | 5.76 | 15900.0 | 5.76 |
| 2020-09-25 | 5.65 | 5.22 | 5.62 | 5.35 | 60700.0 | 5.35 |
| 2020-09-24 | 5.86 | 5.12 | 5.86 | 5.4 | 56200.0 | 5.4 |
| 2020-09-23 | 6.38 | 5.56 | 6.15 | 5.56 | 17000.0 | 5.56 |
| 2020-09-22 | 6.5 | 6.1 | 6.37 | 6.17 | 28300.0 | 6.17 |
| 2020-09-21 | 6.53 | 6.22 | 6.49 | 6.29 | 8300.0 | 6.29 |
| 2020-09-18 | 6.66 | 6.4 | 6.4 | 6.66 | 35800.0 | 6.66 |
| 2020-09-17 | 6.55 | 6.34 | 6.47 | 6.38 | 20200.0 | 6.38 |
| 2020-09-16 | 6.65 | 6.38 | 6.41 | 6.38 | 15200.0 | 6.38 |
| 2020-09-15 | 6.77 | 6.33 | 6.54 | 6.38 | 11000.0 | 6.38 |
| 2020-09-14 | 6.79 | 6.44 | 6.64 | 6.44 | 11800.0 | 6.44 |
| 2020-09-11 | 6.85 | 6.62 | 6.83 | 6.64 | 8500.0 | 6.64 |
| 2020-09-10 | 6.97 | 6.73 | 6.94 | 6.87 | 8900.0 | 6.87 |
| 2020-09-09 | 6.96 | 6.8 | 6.8 | 6.86 | 12200.0 | 6.86 |
| 2020-09-08 | 7.0 | 6.8 | 6.91 | 6.83 | 91900.0 | 6.83 |
| 2020-09-04 | 7.0 | 6.75 | 6.96 | 6.9 | 20400.0 | 6.9 |
| 2020-09-03 | 7.18 | 6.74 | 6.92 | 6.93 | 17000.0 | 6.93 |
| 2020-09-02 | 7.2 | 6.73 | 6.73 | 6.91 | 30400.0 | 6.91 |
| 2020-09-01 | 6.82 | 6.65 | 6.65 | 6.67 | 50900.0 | 6.67 |
| 2020-08-31 | 6.84 | 6.38 | 6.49 | 6.72 | 17500.0 | 6.72 |
| 2020-08-28 | 6.5 | 6.25 | 6.27 | 6.41 | 10700.0 | 6.41 |
| 2020-08-27 | 6.55 | 6.31 | 6.55 | 6.31 | 4900.0 | 6.31 |
| 2020-08-26 | 6.86 | 6.3 | 6.31 | 6.31 | 6700.0 | 6.31 |
| 2020-08-25 | 6.74 | 6.25 | 6.33 | 6.3 | 13500.0 | 6.3 |
| 2020-08-24 | 6.83 | 6.34 | 6.72 | 6.4 | 43400.0 | 6.4 |
| 2020-08-21 | 7.39 | 6.62 | 7.32 | 6.62 | 51800.0 | 6.62 |
| 2020-08-20 | 7.39 | 7.27 | 7.3 | 7.28 | 9200.0 | 7.28 |
| 2020-08-19 | 7.74 | 7.25 | 7.58 | 7.46 | 229600.0 | 7.46 |
| 2020-08-18 | 7.7 | 7.45 | 7.7 | 7.68 | 2900.0 | 7.68 |
| 2020-08-17 | 7.9 | 7.3 | 7.73 | 7.7 | 20500.0 | 7.7 |
| 2020-08-14 | 7.68 | 7.43 | 7.43 | 7.67 | 3700.0 | 7.67 |
| 2020-08-13 | 7.7 | 7.45 | 7.51 | 7.45 | 7200.0 | 7.45 |
| 2020-08-12 | 7.74 | 7.44 | 7.57 | 7.58 | 3700.0 | 7.58 |
| 2020-08-11 | 7.8 | 7.47 | 7.7 | 7.58 | 24900.0 | 7.58 |
| 2020-08-10 | 7.95 | 7.34 | 7.34 | 7.67 | 21500.0 | 7.67 |
| 2020-08-07 | 7.47 | 7.38 | 7.45 | 7.39 | 7900.0 | 7.39 |
| 2020-08-06 | 7.45 | 7.31 | 7.33 | 7.39 | 7900.0 | 7.39 |
| 2020-08-05 | 7.37 | 7.24 | 7.25 | 7.27 | 7100.0 | 7.27 |
| 2020-08-04 | 7.44 | 7.28 | 7.44 | 7.3 | 8000.0 | 7.3 |
| 2020-08-03 | 7.48 | 7.27 | 7.41 | 7.35 | 13100.0 | 7.35 |
| 2020-07-31 | 7.68 | 7.12 | 7.2 | 7.19 | 24400.0 | 7.19 |
| 2020-07-30 | 7.65 | 7.35 | 7.53 | 7.38 | 5000.0 | 7.38 |
| 2020-07-29 | 7.78 | 7.2 | 7.48 | 7.3 | 8300.0 | 7.3 |
| 2020-07-28 | 7.54 | 7.2 | 7.54 | 7.2 | 21200.0 | 7.2 |
| 2020-07-27 | 7.9 | 7.16 | 7.9 | 7.5 | 11300.0 | 7.5 |
| 2020-07-24 | 8.05 | 7.49 | 8.05 | 7.95 | 16000.0 | 7.95 |
| 2020-07-23 | 8.22 | 7.91 | 7.99 | 8.05 | 15000.0 | 8.05 |
| 2020-07-22 | 8.0 | 7.89 | 8.0 | 8.0 | 4100.0 | 8.0 |
| 2020-07-21 | 8.08 | 7.9 | 8.08 | 8.03 | 8000.0 | 8.03 |
| 2020-07-20 | 8.2 | 7.68 | 8.2 | 7.9 | 5900.0 | 7.9 |
| 2020-07-17 | 8.26 | 7.63 | 8.26 | 8.15 | 21500.0 | 8.15 |
| 2020-07-16 | 8.31 | 8.15 | 8.18 | 8.17 | 4700.0 | 8.17 |
| 2020-07-15 | 8.31 | 7.8 | 8.05 | 8.15 | 7800.0 | 8.15 |
| 2020-07-14 | 8.2 | 7.72 | 7.78 | 8.05 | 2300.0 | 8.05 |
| 2020-07-13 | 8.19 | 7.8 | 7.97 | 7.8 | 17900.0 | 7.8 |
| 2020-07-10 | 7.96 | 7.63 | 7.63 | 7.96 | 3000.0 | 7.96 |
| 2020-07-09 | 8.25 | 7.51 | 8.25 | 7.58 | 16800.0 | 7.58 |
| 2020-07-08 | 8.53 | 8.1 | 8.49 | 8.1 | 41400.0 | 8.1 |
| 2020-07-07 | 8.63 | 8.1 | 8.24 | 8.27 | 7900.0 | 8.27 |
| 2020-07-06 | 8.32 | 7.94 | 8.31 | 8.16 | 9900.0 | 8.16 |
| 2020-07-02 | 8.74 | 8.28 | 8.64 | 8.28 | 1700.0 | 8.28 |
| 2020-07-01 | 8.73 | 8.13 | 8.73 | 8.26 | 9800.0 | 8.26 |
| 2020-06-30 | 8.97 | 8.47 | 8.55 | 8.6 | 16500.0 | 8.6 |
| 2020-06-29 | 9.01 | 8.52 | 8.64 | 8.52 | 22400.0 | 8.52 |
| 2020-06-26 | 8.7 | 7.89 | 8.01 | 8.7 | 33900.0 | 8.7 |
| 2020-06-25 | 8.19 | 7.69 | 8.18 | 7.81 | 14000.0 | 7.81 |
| 2020-06-24 | 8.44 | 8.0 | 8.12 | 8.02 | 8300.0 | 8.02 |
| 2020-06-23 | 8.67 | 8.07 | 8.67 | 8.13 | 5300.0 | 8.13 |
| 2020-06-22 | 8.5 | 8.09 | 8.18 | 8.31 | 25700.0 | 8.31 |
| 2020-06-19 | 8.3 | 8.0 | 8.25 | 8.18 | 18100.0 | 8.18 |
| 2020-06-18 | 8.34 | 8.09 | 8.21 | 8.2 | 4800.0 | 8.2 |
| 2020-06-17 | 8.38 | 8.06 | 8.16 | 8.17 | 24000.0 | 8.17 |
| 2020-06-16 | 8.38 | 8.07 | 8.21 | 8.14 | 19500.0 | 8.14 |
| 2020-06-15 | 8.17 | 7.61 | 7.83 | 8.0 | 18000.0 | 8.0 |
| 2020-06-12 | 8.91 | 7.86 | 7.98 | 7.99 | 12000.0 | 7.99 |
| 2020-06-11 | 8.68 | 7.58 | 8.36 | 7.78 | 20700.0 | 7.78 |
| 2020-06-10 | 8.93 | 8.37 | 8.74 | 8.74 | 9400.0 | 8.74 |
| 2020-06-09 | 9.24 | 8.25 | 9.24 | 8.6 | 18900.0 | 8.6 |
| 2020-06-08 | 9.5 | 8.98 | 9.0 | 9.32 | 29000.0 | 9.32 |
| 2020-06-05 | 9.16 | 8.52 | 8.52 | 8.8 | 70900.0 | 8.8 |
| 2020-06-04 | 8.4 | 7.85 | 8.14 | 8.4 | 2900.0 | 8.4 |
| 2020-06-03 | 8.58 | 8.09 | 8.09 | 8.35 | 20500.0 | 8.35 |
| 2020-06-02 | 8.58 | 7.72 | 8.09 | 8.21 | 19300.0 | 8.21 |
| 2020-06-01 | 8.13 | 7.69 | 7.81 | 7.69 | 11200.0 | 7.69 |
| 2020-05-29 | 8.05 | 7.82 | 7.95 | 7.84 | 11000.0 | 7.84 |
| 2020-05-28 | 8.13 | 7.8 | 7.91 | 7.88 | 46900.0 | 7.88 |
| 2020-05-27 | 8.05 | 7.35 | 7.46 | 7.91 | 60400.0 | 7.91 |
| 2020-05-26 | 7.71 | 6.96 | 7.5 | 7.64 | 31600.0 | 7.64 |
| 2020-05-22 | 7.45 | 7.1 | 7.1 | 7.45 | 21600.0 | 7.45 |
| 2020-05-21 | 7.31 | 7.11 | 7.24 | 7.15 | 33800.0 | 7.15 |
| 2020-05-20 | 7.29 | 6.81 | 7.04 | 7.27 | 7900.0 | 7.27 |
| 2020-05-19 | 7.04 | 6.81 | 6.81 | 7.04 | 10200.0 | 7.04 |
| 2020-05-18 | 7.33 | 6.82 | 6.99 | 6.87 | 34100.0 | 6.87 |
| 2020-05-15 | 6.97 | 6.75 | 6.9 | 6.97 | 4600.0 | 6.97 |
| 2020-05-14 | 7.2 | 6.69 | 6.69 | 6.99 | 15600.0 | 6.99 |
| 2020-05-13 | 7.31 | 6.61 | 7.31 | 6.61 | 5000.0 | 6.61 |
| 2020-05-12 | 7.48 | 7.07 | 7.17 | 7.44 | 6700.0 | 7.44 |
| 2020-05-11 | 7.56 | 7.21 | 7.21 | 7.4 | 11100.0 | 7.4 |
| 2020-05-08 | 7.5 | 6.8 | 6.8 | 7.5 | 15400.0 | 7.5 |
| 2020-05-07 | 7.01 | 6.6 | 7.01 | 6.71 | 6600.0 | 6.71 |
| 2020-05-06 | 7.12 | 6.54 | 7.12 | 6.6 | 9800.0 | 6.6 |
| 2020-05-05 | 7.76 | 7.07 | 7.22 | 7.2 | 14200.0 | 7.2 |
| 2020-05-04 | 7.62 | 6.97 | 7.62 | 7.09 | 6200.0 | 7.09 |
| 2020-05-01 | 7.81 | 6.87 | 7.35 | 7.81 | 15100.0 | 7.81 |
| 2020-04-30 | 7.51 | 7.2 | 7.49 | 7.47 | 4000.0 | 7.47 |
| 2020-04-29 | 7.95 | 7.22 | 7.75 | 7.49 | 21400.0 | 7.49 |
| 2020-04-28 | 7.55 | 6.93 | 7.04 | 7.5 | 44000.0 | 7.5 |
| 2020-04-27 | 7.35 | 6.63 | 7.1 | 7.13 | 71700.0 | 7.13 |
| 2020-04-24 | 7.25 | 6.56 | 6.56 | 7.05 | 95900.0 | 7.05 |
| 2020-04-23 | 7.1 | 6.53 | 6.75 | 6.95 | 30800.0 | 6.95 |
| 2020-04-22 | 7.23 | 6.6 | 6.6 | 6.82 | 70400.0 | 6.82 |
| 2020-04-21 | 7.31 | 6.61 | 6.61 | 7.01 | 12200.0 | 7.01 |
| 2020-04-20 | 7.47 | 6.53 | 7.18 | 7.31 | 7000.0 | 7.31 |
| 2020-04-17 | 7.2 | 6.75 | 6.75 | 7.18 | 134800.0 | 7.18 |
| 2020-04-16 | 6.91 | 6.13 | 6.78 | 6.51 | 25800.0 | 6.51 |
| 2020-04-15 | 8.4 | 6.5 | 7.66 | 7.0 | 34300.0 | 7.0 |
| 2020-04-14 | 8.08 | 7.6 | 8.08 | 7.74 | 35000.0 | 7.74 |
| 2020-04-13 | 8.37 | 7.62 | 8.2 | 7.95 | 14700.0 | 7.95 |
| 2020-04-09 | 8.56 | 7.64 | 8.27 | 8.2 | 11000.0 | 8.2 |
| 2020-04-08 | 8.23 | 7.73 | 7.73 | 8.23 | 10900.0 | 8.23 |
| 2020-04-07 | 8.35 | 7.6 | 8.25 | 7.83 | 19500.0 | 7.83 |
| 2020-04-06 | 8.47 | 7.5 | 7.71 | 7.87 | 22300.0 | 7.87 |
| 2020-04-03 | 7.76 | 7.13 | 7.76 | 7.56 | 32000.0 | 7.56 |
| 2020-04-02 | 8.29 | 7.51 | 8.12 | 7.51 | 11800.0 | 7.51 |
| 2020-04-01 | 8.26 | 7.46 | 7.46 | 8.26 | 5900.0 | 8.26 |
| 2020-03-31 | 7.9 | 7.5 | 7.5 | 7.71 | 26700.0 | 7.71 |
| 2020-03-30 | 7.73 | 7.31 | 7.41 | 7.54 | 12300.0 | 7.54 |
| 2020-03-27 | 7.46 | 7.11 | 7.34 | 7.28 | 10900.0 | 7.28 |
| 2020-03-26 | 8.11 | 7.15 | 7.42 | 7.35 | 16500.0 | 7.35 |
| 2020-03-25 | 8.08 | 7.06 | 7.98 | 7.25 | 148500.0 | 7.25 |
| 2020-03-24 | 7.96 | 6.16 | 7.0 | 7.25 | 95300.0 | 7.25 |
| 2020-03-23 | 6.75 | 5.84 | 6.62 | 6.72 | 20100.0 | 6.72 |
| 2020-03-20 | 6.96 | 6.59 | 6.92 | 6.66 | 71200.0 | 6.66 |
| 2020-03-19 | 7.16 | 6.11 | 6.11 | 6.62 | 79100.0 | 6.62 |
| 2020-03-18 | 7.53 | 6.23 | 7.0 | 6.52 | 28900.0 | 6.52 |
| 2020-03-17 | 7.49 | 6.76 | 7.19 | 7.07 | 10800.0 | 7.07 |
| 2020-03-16 | 7.96 | 7.2 | 7.29 | 7.38 | 48800.0 | 7.38 |
| 2020-03-13 | 8.5 | 8.0 | 8.5 | 8.03 | 122900.0 | 8.03 |
| 2020-03-12 | 8.88 | 7.75 | 8.69 | 8.0 | 115500.0 | 8.0 |
| 2020-03-11 | 9.68 | 8.83 | 8.97 | 8.83 | 16100.0 | 8.83 |
| 2020-03-10 | 9.64 | 8.9 | 9.62 | 8.91 | 16000.0 | 8.91 |
| 2020-03-09 | 10.79 | 8.76 | 10.53 | 9.01 | 21100.0 | 9.01 |
| 2020-03-06 | 11.12 | 10.57 | 10.74 | 10.82 | 13600.0 | 10.82 |
| 2020-03-05 | 11.64 | 11.01 | 11.64 | 11.01 | 8800.0 | 11.01 |
| 2020-03-04 | 11.8 | 11.38 | 11.5 | 11.39 | 13300.0 | 11.39 |
| 2020-03-03 | 11.91 | 11.39 | 11.45 | 11.45 | 14400.0 | 11.45 |
| 2020-03-02 | 11.6 | 11.24 | 11.49 | 11.33 | 12300.0 | 11.33 |
| 2020-02-28 | 11.77 | 11.11 | 11.57 | 11.45 | 21800.0 | 11.45 |
| 2020-02-27 | 12.39 | 11.9 | 12.39 | 11.91 | 49800.0 | 11.91 |
| 2020-02-26 | 12.7 | 12.4 | 12.69 | 12.56 | 3700.0 | 12.56 |
| 2020-02-25 | 12.9 | 12.35 | 12.9 | 12.49 | 52200.0 | 12.49 |
| 2020-02-24 | 12.94 | 12.8 | 12.94 | 12.88 | 6500.0 | 12.88 |
| 2020-02-21 | 13.26 | 12.82 | 13.06 | 13.18 | 15400.0 | 13.18 |
| 2020-02-20 | 13.26 | 13.12 | 13.23 | 13.17 | 13200.0 | 13.17 |
| 2020-02-19 | 13.26 | 13.1 | 13.22 | 13.2 | 20000.0 | 13.2 |
| 2020-02-18 | 13.4 | 13.05 | 13.39 | 13.25 | 20400.0 | 13.25 |