| 名前 | AstroNova Inc. Common Stock |
| ティッカー | ALOT |
| 国 | United States |
| 上場年 | 1983.0 |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 12.41 | 10.93 | 11.25 | 11.25 | 85200.0 | 11.25 |
| 2021-02-12 | 11.25 | 10.98 | 10.98 | 11.24 | 7600.0 | 11.24 |
| 2021-02-11 | 11.25 | 10.84 | 10.87 | 10.84 | 7000.0 | 10.84 |
| 2021-02-10 | 11.24 | 10.8 | 11.22 | 10.89 | 12900.0 | 10.89 |
| 2021-02-09 | 11.87 | 11.05 | 11.41 | 11.06 | 8200.0 | 11.06 |
| 2021-02-08 | 12.93 | 10.8 | 10.8 | 11.42 | 81100.0 | 11.42 |
| 2021-02-05 | 11.17 | 10.9 | 10.91 | 11.03 | 9900.0 | 11.03 |
| 2021-02-04 | 11.0 | 10.63 | 10.97 | 10.83 | 1800.0 | 10.83 |
| 2021-02-03 | 11.1 | 10.57 | 11.05 | 11.05 | 19600.0 | 11.05 |
| 2021-02-02 | 11.06 | 10.95 | 10.95 | 11.0 | 2700.0 | 11.0 |
| 2021-02-01 | 10.86 | 10.56 | 10.86 | 10.78 | 5700.0 | 10.78 |
| 2021-01-29 | 11.45 | 10.75 | 11.2 | 10.75 | 3200.0 | 10.75 |
| 2021-01-28 | 11.25 | 11.07 | 11.25 | 11.22 | 1600.0 | 11.22 |
| 2021-01-27 | 11.25 | 10.94 | 11.19 | 11.21 | 14700.0 | 11.21 |
| 2021-01-26 | 11.49 | 10.35 | 10.65 | 10.87 | 38700.0 | 10.87 |
| 2021-01-25 | 10.7 | 10.4 | 10.49 | 10.7 | 18100.0 | 10.7 |
| 2021-01-22 | 10.55 | 10.35 | 10.35 | 10.53 | 4400.0 | 10.53 |
| 2021-01-21 | 10.7 | 10.48 | 10.57 | 10.48 | 5700.0 | 10.48 |
| 2021-01-20 | 10.55 | 10.37 | 10.49 | 10.47 | 54900.0 | 10.47 |
| 2021-01-19 | 10.68 | 10.32 | 10.32 | 10.43 | 13800.0 | 10.43 |
| 2021-01-15 | 10.96 | 10.25 | 10.96 | 10.4 | 4900.0 | 10.4 |
| 2021-01-14 | 11.0 | 10.55 | 10.64 | 11.0 | 7000.0 | 11.0 |
| 2021-01-13 | 11.96 | 10.45 | 11.77 | 10.54 | 7100.0 | 10.54 |
| 2021-01-12 | 10.6 | 10.45 | 10.6 | 10.55 | 1600.0 | 10.55 |
| 2021-01-11 | 10.6 | 10.16 | 10.18 | 10.6 | 8000.0 | 10.6 |
| 2021-01-08 | 10.6 | 10.25 | 10.57 | 10.25 | 4200.0 | 10.25 |
| 2021-01-07 | 10.83 | 10.51 | 10.83 | 10.51 | 6900.0 | 10.51 |
| 2021-01-06 | 10.98 | 10.65 | 10.98 | 10.7 | 12800.0 | 10.7 |
| 2021-01-05 | 10.93 | 10.55 | 10.8 | 10.72 | 3700.0 | 10.72 |
| 2021-01-04 | 10.93 | 10.51 | 10.71 | 10.92 | 12600.0 | 10.92 |
| 2020-12-31 | 10.74 | 10.32 | 10.35 | 10.65 | 6100.0 | 10.65 |
| 2020-12-30 | 10.36 | 10.3 | 10.36 | 10.3 | 3400.0 | 10.3 |
| 2020-12-29 | 10.42 | 10.3 | 10.42 | 10.38 | 7600.0 | 10.38 |
| 2020-12-28 | 10.33 | 10.14 | 10.32 | 10.3 | 6700.0 | 10.3 |
| 2020-12-24 | 10.43 | 10.3 | 10.3 | 10.31 | 2100.0 | 10.31 |
| 2020-12-23 | 10.36 | 10.3 | 10.36 | 10.31 | 2500.0 | 10.31 |
| 2020-12-22 | 10.51 | 10.01 | 10.01 | 10.3 | 11900.0 | 10.3 |
| 2020-12-21 | 10.51 | 10.01 | 10.4 | 10.1 | 7300.0 | 10.1 |
| 2020-12-18 | 10.92 | 10.5 | 10.56 | 10.5 | 22200.0 | 10.5 |
| 2020-12-17 | 10.85 | 10.04 | 10.38 | 10.5 | 25500.0 | 10.5 |
| 2020-12-16 | 10.65 | 10.35 | 10.52 | 10.35 | 14900.0 | 10.35 |
| 2020-12-15 | 10.83 | 10.75 | 10.82 | 10.75 | 2100.0 | 10.75 |
| 2020-12-14 | 10.97 | 10.75 | 10.75 | 10.89 | 3500.0 | 10.89 |
| 2020-12-11 | 10.99 | 10.38 | 10.91 | 10.99 | 5400.0 | 10.99 |
| 2020-12-10 | 11.17 | 10.35 | 10.89 | 11.17 | 13600.0 | 11.17 |
| 2020-12-09 | 11.73 | 10.89 | 11.73 | 10.98 | 10700.0 | 10.98 |
| 2020-12-08 | 11.74 | 11.5 | 11.52 | 11.68 | 27100.0 | 11.68 |
| 2020-12-07 | 12.72 | 11.07 | 12.22 | 11.75 | 61900.0 | 11.75 |
| 2020-12-04 | 12.0 | 10.83 | 11.0 | 12.0 | 26700.0 | 12.0 |
| 2020-12-03 | 11.05 | 10.26 | 10.26 | 11.05 | 25600.0 | 11.05 |
| 2020-12-02 | 10.3 | 10.2 | 10.3 | 10.26 | 1900.0 | 10.26 |
| 2020-12-01 | 10.24 | 10.1 | 10.1 | 10.18 | 6800.0 | 10.18 |
| 2020-11-30 | 10.14 | 9.77 | 10.0 | 10.03 | 13700.0 | 10.03 |
| 2020-11-27 | 10.0 | 9.92 | 9.98 | 10.0 | 3700.0 | 10.0 |
| 2020-11-25 | 10.1 | 9.68 | 10.1 | 9.82 | 12400.0 | 9.82 |
| 2020-11-24 | 10.21 | 9.8 | 9.98 | 9.91 | 17700.0 | 9.91 |
| 2020-11-23 | 10.52 | 9.85 | 9.91 | 9.95 | 10400.0 | 9.95 |
| 2020-11-20 | 10.22 | 9.24 | 9.37 | 9.82 | 64600.0 | 9.82 |
| 2020-11-19 | 9.5 | 9.2 | 9.2 | 9.42 | 20300.0 | 9.42 |
| 2020-11-18 | 9.19 | 9.05 | 9.07 | 9.19 | 4900.0 | 9.19 |
| 2020-11-17 | 9.17 | 8.69 | 8.8 | 9.06 | 64400.0 | 9.06 |
| 2020-11-16 | 9.16 | 8.53 | 8.67 | 9.0 | 5900.0 | 9.0 |
| 2020-11-13 | 8.88 | 8.6 | 8.6 | 8.7 | 1400.0 | 8.7 |
| 2020-11-12 | 8.94 | 8.43 | 8.94 | 8.6 | 8700.0 | 8.6 |
| 2020-11-11 | 9.25 | 8.8 | 8.8 | 8.97 | 3600.0 | 8.97 |
| 2020-11-10 | 9.11 | 8.86 | 8.9 | 9.0 | 11700.0 | 9.0 |
| 2020-11-09 | 8.96 | 8.5 | 8.5 | 8.56 | 5600.0 | 8.56 |
| 2020-11-06 | 8.32 | 8.0 | 8.0 | 8.32 | 10800.0 | 8.32 |
| 2020-11-05 | 8.18 | 7.76 | 7.76 | 8.02 | 9300.0 | 8.02 |
| 2020-11-04 | 7.86 | 7.7 | 7.86 | 7.82 | 1700.0 | 7.82 |
| 2020-11-03 | 7.98 | 7.71 | 7.98 | 7.71 | 500.0 | 7.71 |
| 2020-11-02 | 8.09 | 7.89 | 8.0 | 7.89 | 2200.0 | 7.89 |
| 2020-10-30 | 7.98 | 7.9 | 7.91 | 7.9 | 8400.0 | 7.9 |
| 2020-10-29 | 7.98 | 7.91 | 7.94 | 7.91 | 3200.0 | 7.91 |
| 2020-10-28 | 8.0 | 7.91 | 7.99 | 7.91 | 8000.0 | 7.91 |
| 2020-10-27 | 8.08 | 8.0 | 8.08 | 8.07 | 4200.0 | 8.07 |
| 2020-10-26 | 8.21 | 8.0 | 8.0 | 8.01 | 15700.0 | 8.01 |
| 2020-10-23 | 8.31 | 8.0 | 8.0 | 8.31 | 2800.0 | 8.31 |
| 2020-10-22 | 8.2 | 8.0 | 8.2 | 8.0 | 3700.0 | 8.0 |
| 2020-10-21 | 8.49 | 8.15 | 8.49 | 8.32 | 6800.0 | 8.32 |
| 2020-10-20 | 8.81 | 8.5 | 8.52 | 8.52 | 19000.0 | 8.52 |
| 2020-10-19 | 8.31 | 7.92 | 8.03 | 8.23 | 13500.0 | 8.23 |
| 2020-10-16 | 8.15 | 7.82 | 7.82 | 7.92 | 13600.0 | 7.92 |
| 2020-10-15 | 7.79 | 7.65 | 7.66 | 7.65 | 7800.0 | 7.65 |
| 2020-10-14 | 7.9 | 7.64 | 7.64 | 7.84 | 5300.0 | 7.84 |
| 2020-10-13 | 7.98 | 7.7 | 7.97 | 7.7 | 4900.0 | 7.7 |
| 2020-10-12 | 7.99 | 7.88 | 7.91 | 7.88 | 12900.0 | 7.88 |
| 2020-10-09 | 7.99 | 7.78 | 7.94 | 7.9 | 7100.0 | 7.9 |
| 2020-10-08 | 8.17 | 7.56 | 7.56 | 7.99 | 7400.0 | 7.99 |
| 2020-10-07 | 8.05 | 7.55 | 8.05 | 7.55 | 12200.0 | 7.55 |
| 2020-10-06 | 8.0 | 7.56 | 7.82 | 7.8 | 10500.0 | 7.8 |
| 2020-10-05 | 8.3 | 7.56 | 8.07 | 7.67 | 14300.0 | 7.67 |
| 2020-10-02 | 8.2 | 7.36 | 8.0 | 8.08 | 12400.0 | 8.08 |
| 2020-10-01 | 8.58 | 8.0 | 8.06 | 8.0 | 30000.0 | 8.0 |
| 2020-09-30 | 8.19 | 7.58 | 7.58 | 8.02 | 18300.0 | 8.02 |
| 2020-09-29 | 7.62 | 7.46 | 7.47 | 7.53 | 3600.0 | 7.53 |
| 2020-09-28 | 7.72 | 7.46 | 7.72 | 7.46 | 27500.0 | 7.46 |
| 2020-09-25 | 7.98 | 7.65 | 7.74 | 7.79 | 13600.0 | 7.79 |
| 2020-09-24 | 7.71 | 7.32 | 7.56 | 7.57 | 4800.0 | 7.57 |
| 2020-09-23 | 7.79 | 7.54 | 7.62 | 7.57 | 3800.0 | 7.57 |
| 2020-09-22 | 7.98 | 7.55 | 7.65 | 7.65 | 13500.0 | 7.65 |
| 2020-09-21 | 7.93 | 7.61 | 7.93 | 7.69 | 42200.0 | 7.69 |
| 2020-09-18 | 7.99 | 7.7 | 7.82 | 7.99 | 15800.0 | 7.99 |
| 2020-09-17 | 7.9 | 7.37 | 7.37 | 7.79 | 17900.0 | 7.79 |
| 2020-09-16 | 7.92 | 7.29 | 7.5 | 7.37 | 44800.0 | 7.37 |
| 2020-09-15 | 7.5 | 7.07 | 7.35 | 7.4 | 47300.0 | 7.4 |
| 2020-09-14 | 7.5 | 7.18 | 7.38 | 7.3 | 35500.0 | 7.3 |
| 2020-09-11 | 7.5 | 7.15 | 7.25 | 7.32 | 63900.0 | 7.32 |
| 2020-09-10 | 7.37 | 7.0 | 7.23 | 7.3 | 53200.0 | 7.3 |
| 2020-09-09 | 7.62 | 6.77 | 7.0 | 7.15 | 61800.0 | 7.15 |
| 2020-09-08 | 6.99 | 6.53 | 6.87 | 6.63 | 18200.0 | 6.63 |
| 2020-09-04 | 6.93 | 6.68 | 6.84 | 6.93 | 29900.0 | 6.93 |
| 2020-09-03 | 6.96 | 6.64 | 6.85 | 6.83 | 18700.0 | 6.83 |
| 2020-09-02 | 6.96 | 6.77 | 6.93 | 6.96 | 6500.0 | 6.96 |
| 2020-09-01 | 6.9 | 6.82 | 6.87 | 6.9 | 13500.0 | 6.9 |
| 2020-08-31 | 6.96 | 6.82 | 6.93 | 6.85 | 4500.0 | 6.85 |
| 2020-08-28 | 7.09 | 6.85 | 6.99 | 6.96 | 6800.0 | 6.96 |
| 2020-08-27 | 7.14 | 6.82 | 6.85 | 6.93 | 10300.0 | 6.93 |
| 2020-08-26 | 7.46 | 6.85 | 7.46 | 6.85 | 11200.0 | 6.85 |
| 2020-08-25 | 7.5 | 7.4 | 7.42 | 7.5 | 8300.0 | 7.5 |
| 2020-08-24 | 7.58 | 7.4 | 7.58 | 7.5 | 4200.0 | 7.5 |
| 2020-08-21 | 7.73 | 7.4 | 7.49 | 7.73 | 12800.0 | 7.73 |
| 2020-08-20 | 7.76 | 7.4 | 7.46 | 7.54 | 14400.0 | 7.54 |
| 2020-08-19 | 7.67 | 7.22 | 7.22 | 7.54 | 5100.0 | 7.54 |
| 2020-08-18 | 7.68 | 7.05 | 7.29 | 7.61 | 26000.0 | 7.61 |
| 2020-08-17 | 7.51 | 7.17 | 7.32 | 7.3 | 5100.0 | 7.3 |
| 2020-08-14 | 7.52 | 7.23 | 7.52 | 7.48 | 16600.0 | 7.48 |
| 2020-08-13 | 7.64 | 7.43 | 7.64 | 7.6 | 1400.0 | 7.6 |
| 2020-08-12 | 7.99 | 7.5 | 7.63 | 7.74 | 11400.0 | 7.74 |
| 2020-08-11 | 7.6 | 7.16 | 7.32 | 7.6 | 15300.0 | 7.6 |
| 2020-08-10 | 7.2 | 7.01 | 7.2 | 7.17 | 3000.0 | 7.17 |
| 2020-08-07 | 7.3 | 6.87 | 6.87 | 7.18 | 13200.0 | 7.18 |
| 2020-08-06 | 6.89 | 6.8 | 6.8 | 6.84 | 5900.0 | 6.84 |
| 2020-08-05 | 6.94 | 6.67 | 6.78 | 6.75 | 8900.0 | 6.75 |
| 2020-08-04 | 6.86 | 6.71 | 6.84 | 6.83 | 9100.0 | 6.83 |
| 2020-08-03 | 6.99 | 6.72 | 6.99 | 6.78 | 17500.0 | 6.78 |
| 2020-07-31 | 7.06 | 6.81 | 7.06 | 6.88 | 7700.0 | 6.88 |
| 2020-07-30 | 7.08 | 6.75 | 6.96 | 7.08 | 7400.0 | 7.08 |
| 2020-07-29 | 7.17 | 6.9 | 7.1 | 7.0 | 5600.0 | 7.0 |
| 2020-07-28 | 7.29 | 6.82 | 7.04 | 7.14 | 6400.0 | 7.14 |
| 2020-07-27 | 7.2 | 6.78 | 6.99 | 7.15 | 31400.0 | 7.15 |
| 2020-07-24 | 7.09 | 6.91 | 6.93 | 6.91 | 4500.0 | 6.91 |
| 2020-07-23 | 7.2 | 6.82 | 7.04 | 6.9 | 26100.0 | 6.9 |
| 2020-07-22 | 7.18 | 6.8 | 7.18 | 7.0 | 19600.0 | 7.0 |
| 2020-07-21 | 7.45 | 6.96 | 7.32 | 7.07 | 9700.0 | 7.07 |
| 2020-07-20 | 7.47 | 7.08 | 7.44 | 7.26 | 13400.0 | 7.26 |
| 2020-07-17 | 7.44 | 6.36 | 6.44 | 7.44 | 17000.0 | 7.44 |
| 2020-07-16 | 7.35 | 6.9 | 7.27 | 7.09 | 11900.0 | 7.09 |
| 2020-07-15 | 7.68 | 6.98 | 7.07 | 7.24 | 14200.0 | 7.24 |
| 2020-07-14 | 6.92 | 6.62 | 6.75 | 6.9 | 81600.0 | 6.9 |
| 2020-07-13 | 7.01 | 6.66 | 6.89 | 6.77 | 59600.0 | 6.77 |
| 2020-07-10 | 7.22 | 6.74 | 7.07 | 6.77 | 55600.0 | 6.77 |
| 2020-07-09 | 7.45 | 6.98 | 7.4 | 7.06 | 99900.0 | 7.06 |
| 2020-07-08 | 7.9 | 7.28 | 7.81 | 7.4 | 79300.0 | 7.4 |
| 2020-07-07 | 7.86 | 7.53 | 7.73 | 7.78 | 14000.0 | 7.78 |
| 2020-07-06 | 8.11 | 7.76 | 7.95 | 7.87 | 32900.0 | 7.87 |
| 2020-07-02 | 7.98 | 7.56 | 7.76 | 7.88 | 6800.0 | 7.88 |
| 2020-07-01 | 7.99 | 7.67 | 7.92 | 7.72 | 14600.0 | 7.72 |
| 2020-06-30 | 8.16 | 7.5 | 7.81 | 7.96 | 54600.0 | 7.96 |
| 2020-06-29 | 8.55 | 6.86 | 7.05 | 7.72 | 83900.0 | 7.72 |
| 2020-06-26 | 7.05 | 6.16 | 6.7 | 6.85 | 724600.0 | 6.85 |
| 2020-06-25 | 6.86 | 6.36 | 6.68 | 6.7 | 95000.0 | 6.7 |
| 2020-06-24 | 6.88 | 6.68 | 6.7 | 6.72 | 69900.0 | 6.72 |
| 2020-06-23 | 6.96 | 6.71 | 6.74 | 6.76 | 46300.0 | 6.76 |
| 2020-06-22 | 6.9 | 6.72 | 6.78 | 6.81 | 33000.0 | 6.81 |
| 2020-06-19 | 7.05 | 6.59 | 6.98 | 6.75 | 55700.0 | 6.75 |
| 2020-06-18 | 6.97 | 6.73 | 6.92 | 6.93 | 24600.0 | 6.93 |
| 2020-06-17 | 7.09 | 6.7 | 6.86 | 6.99 | 35200.0 | 6.99 |
| 2020-06-16 | 7.19 | 6.7 | 7.19 | 6.83 | 52500.0 | 6.83 |
| 2020-06-15 | 6.99 | 6.7 | 6.77 | 6.92 | 23200.0 | 6.92 |
| 2020-06-12 | 7.91 | 6.45 | 7.84 | 6.81 | 47600.0 | 6.81 |
| 2020-06-11 | 8.1 | 7.27 | 8.1 | 7.34 | 68600.0 | 7.34 |
| 2020-06-10 | 8.27 | 7.76 | 8.23 | 8.2 | 42600.0 | 8.2 |
| 2020-06-09 | 8.35 | 7.49 | 7.78 | 8.22 | 53600.0 | 8.22 |
| 2020-06-08 | 8.0 | 6.94 | 6.94 | 8.0 | 64900.0 | 8.0 |
| 2020-06-05 | 7.72 | 6.61 | 7.02 | 6.84 | 54800.0 | 6.84 |
| 2020-06-04 | 6.68 | 6.35 | 6.4 | 6.63 | 31800.0 | 6.63 |
| 2020-06-03 | 6.71 | 6.08 | 6.33 | 6.32 | 39000.0 | 6.32 |
| 2020-06-02 | 6.63 | 6.2 | 6.63 | 6.25 | 24900.0 | 6.25 |
| 2020-06-01 | 6.73 | 6.44 | 6.5 | 6.59 | 58300.0 | 6.59 |
| 2020-05-29 | 6.63 | 6.39 | 6.48 | 6.43 | 21600.0 | 6.43 |
| 2020-05-28 | 6.7 | 6.24 | 6.38 | 6.52 | 29400.0 | 6.52 |
| 2020-05-27 | 6.47 | 6.11 | 6.4 | 6.31 | 58100.0 | 6.31 |
| 2020-05-26 | 6.55 | 6.11 | 6.42 | 6.23 | 68300.0 | 6.23 |
| 2020-05-22 | 6.34 | 6.08 | 6.15 | 6.19 | 14700.0 | 6.19 |
| 2020-05-21 | 6.73 | 6.0 | 6.05 | 6.19 | 13100.0 | 6.19 |
| 2020-05-20 | 6.49 | 5.86 | 6.0 | 6.1 | 74400.0 | 6.1 |
| 2020-05-19 | 6.2 | 5.5 | 6.2 | 5.86 | 165100.0 | 5.86 |
| 2020-05-18 | 6.39 | 5.89 | 6.2 | 6.26 | 46400.0 | 6.26 |
| 2020-05-15 | 6.13 | 5.77 | 6.13 | 5.85 | 15100.0 | 5.85 |
| 2020-05-14 | 6.2 | 5.55 | 5.83 | 6.08 | 53300.0 | 6.08 |
| 2020-05-13 | 6.58 | 5.93 | 6.13 | 5.97 | 34500.0 | 5.97 |
| 2020-05-12 | 6.91 | 6.33 | 6.85 | 6.39 | 51000.0 | 6.39 |
| 2020-05-11 | 7.11 | 6.69 | 6.86 | 6.85 | 29200.0 | 6.85 |
| 2020-05-08 | 7.21 | 6.36 | 6.36 | 7.01 | 23900.0 | 7.01 |
| 2020-05-07 | 6.76 | 6.39 | 6.71 | 6.51 | 23900.0 | 6.51 |
| 2020-05-06 | 6.79 | 6.33 | 6.75 | 6.71 | 51700.0 | 6.71 |
| 2020-05-05 | 7.15 | 6.54 | 7.1 | 6.71 | 39600.0 | 6.71 |
| 2020-05-04 | 7.01 | 6.36 | 6.73 | 6.99 | 31700.0 | 6.99 |
| 2020-05-01 | 7.2 | 6.37 | 7.0 | 6.87 | 48900.0 | 6.87 |
| 2020-04-30 | 7.35 | 6.37 | 7.06 | 7.03 | 36400.0 | 7.03 |
| 2020-04-29 | 7.45 | 6.57 | 6.59 | 7.25 | 86700.0 | 7.25 |
| 2020-04-28 | 6.95 | 6.18 | 6.31 | 6.33 | 23000.0 | 6.33 |
| 2020-04-27 | 6.3 | 5.91 | 6.1 | 6.22 | 19800.0 | 6.22 |
| 2020-04-24 | 5.9 | 5.41 | 5.41 | 5.89 | 9700.0 | 5.89 |
| 2020-04-23 | 6.21 | 5.44 | 5.67 | 5.51 | 35100.0 | 5.51 |
| 2020-04-22 | 5.97 | 5.5 | 5.92 | 5.65 | 67800.0 | 5.65 |
| 2020-04-21 | 5.77 | 5.5 | 5.5 | 5.52 | 51000.0 | 5.52 |
| 2020-04-20 | 5.99 | 5.53 | 5.72 | 5.55 | 21700.0 | 5.55 |
| 2020-04-17 | 6.02 | 5.72 | 5.93 | 5.89 | 26300.0 | 5.89 |
| 2020-04-16 | 5.94 | 5.53 | 5.92 | 5.68 | 27900.0 | 5.68 |
| 2020-04-15 | 6.19 | 5.76 | 6.02 | 6.01 | 25200.0 | 6.01 |
| 2020-04-14 | 6.5 | 6.14 | 6.39 | 6.25 | 20800.0 | 6.25 |
| 2020-04-13 | 6.75 | 5.88 | 6.28 | 6.15 | 25700.0 | 6.15 |
| 2020-04-09 | 6.73 | 5.99 | 6.02 | 6.4 | 46500.0 | 6.4 |
| 2020-04-08 | 6.25 | 5.51 | 5.99 | 6.03 | 60500.0 | 6.03 |
| 2020-04-07 | 6.97 | 5.73 | 6.81 | 5.89 | 76300.0 | 5.89 |
| 2020-04-06 | 6.8 | 6.05 | 6.5 | 6.74 | 26100.0 | 6.74 |
| 2020-04-03 | 6.92 | 6.01 | 6.84 | 6.1 | 26900.0 | 6.1 |
| 2020-04-02 | 7.77 | 6.73 | 7.26 | 6.96 | 21900.0 | 6.96 |
| 2020-04-01 | 7.96 | 6.94 | 7.36 | 7.3 | 45600.0 | 7.3 |
| 2020-03-31 | 8.37 | 7.54 | 8.05 | 7.76 | 29600.0 | 7.76 |
| 2020-03-30 | 8.22 | 7.41 | 7.9 | 8.19 | 31000.0 | 8.19 |
| 2020-03-27 | 8.82 | 7.94 | 8.64 | 7.95 | 69200.0 | 7.95 |
| 2020-03-26 | 9.11 | 8.25 | 8.25 | 9.07 | 58800.0 | 9.07 |
| 2020-03-25 | 8.47 | 7.41 | 7.51 | 8.36 | 72200.0 | 8.36 |
| 2020-03-24 | 7.77 | 6.9 | 6.9 | 7.68 | 61700.0 | 7.61 |
| 2020-03-23 | 6.99 | 5.81 | 6.95 | 6.89 | 41700.0 | 6.83 |
| 2020-03-20 | 8.4 | 5.29 | 8.08 | 6.73 | 244600.0 | 6.67 |
| 2020-03-19 | 8.47 | 7.13 | 7.3 | 8.4 | 48200.0 | 8.32 |
| 2020-03-18 | 9.05 | 7.52 | 8.72 | 7.52 | 60200.0 | 7.45 |
| 2020-03-17 | 9.25 | 8.19 | 8.19 | 9.25 | 38400.0 | 9.17 |
| 2020-03-16 | 9.8 | 8.08 | 8.8 | 8.08 | 111600.0 | 8.01 |
| 2020-03-13 | 9.77 | 8.8 | 9.45 | 9.7 | 68500.0 | 9.61 |
| 2020-03-12 | 9.34 | 8.02 | 9.14 | 8.76 | 130100.0 | 8.68 |
| 2020-03-11 | 11.36 | 9.55 | 9.66 | 10.15 | 34700.0 | 10.06 |
| 2020-03-10 | 10.23 | 9.51 | 9.87 | 10.18 | 31600.0 | 10.09 |
| 2020-03-09 | 10.5 | 9.6 | 10.23 | 9.68 | 17700.0 | 9.59 |
| 2020-03-06 | 11.15 | 10.76 | 10.98 | 10.84 | 36100.0 | 10.74 |
| 2020-03-05 | 11.53 | 11.11 | 11.18 | 11.19 | 33700.0 | 11.09 |
| 2020-03-04 | 11.52 | 11.13 | 11.28 | 11.52 | 30000.0 | 11.42 |
| 2020-03-03 | 11.78 | 10.95 | 11.3 | 11.21 | 25700.0 | 11.11 |
| 2020-03-02 | 11.3 | 10.66 | 10.86 | 11.3 | 14200.0 | 11.2 |
| 2020-02-28 | 11.0 | 10.38 | 10.53 | 10.86 | 36100.0 | 10.76 |
| 2020-02-27 | 11.59 | 11.0 | 11.48 | 11.05 | 41900.0 | 10.95 |
| 2020-02-26 | 11.98 | 11.26 | 11.78 | 11.54 | 18400.0 | 11.43 |
| 2020-02-25 | 12.31 | 11.59 | 12.26 | 11.8 | 43300.0 | 11.69 |
| 2020-02-24 | 12.56 | 12.25 | 12.4 | 12.25 | 14200.0 | 12.14 |
| 2020-02-21 | 12.69 | 12.43 | 12.69 | 12.43 | 19700.0 | 12.32 |
| 2020-02-20 | 12.86 | 12.43 | 12.8 | 12.65 | 25300.0 | 12.53 |
| 2020-02-19 | 13.07 | 12.75 | 13.05 | 12.8 | 16200.0 | 12.68 |
| 2020-02-18 | 13.03 | 12.72 | 13.0 | 12.93 | 26000.0 | 12.81 |