| 名前 | American Realty Investors Inc. Common Stock |
| ティッカー | ARL |
| 国 | United States |
| 上場年 | nan |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 10.23 | 9.77 | 9.99 | 9.93 | 4400.0 | 9.93 |
| 2021-02-12 | 9.76 | 9.74 | 9.74 | 9.75 | 1100.0 | 9.75 |
| 2021-02-11 | 9.96 | 9.69 | 9.69 | 9.96 | 4200.0 | 9.96 |
| 2021-02-10 | 10.11 | 9.48 | 9.92 | 9.97 | 2900.0 | 9.97 |
| 2021-02-09 | 10.0 | 9.81 | 10.0 | 9.81 | 1600.0 | 9.81 |
| 2021-02-08 | 10.05 | 9.68 | 9.78 | 10.05 | 1600.0 | 10.05 |
| 2021-02-05 | 9.68 | 9.23 | 9.44 | 9.68 | 4000.0 | 9.68 |
| 2021-02-04 | 9.64 | 9.18 | 9.18 | 9.64 | 4700.0 | 9.64 |
| 2021-02-03 | 9.2 | 8.84 | 9.1 | 9.03 | 5700.0 | 9.03 |
| 2021-02-02 | 9.12 | 8.94 | 8.96 | 8.95 | 4600.0 | 8.95 |
| 2021-02-01 | 9.15 | 8.75 | 8.75 | 8.81 | 4500.0 | 8.81 |
| 2021-01-29 | 9.03 | 8.5 | 9.0 | 8.63 | 17200.0 | 8.63 |
| 2021-01-28 | 10.0 | 8.9 | 9.82 | 9.09 | 13700.0 | 9.09 |
| 2021-01-27 | 9.8 | 9.39 | 9.54 | 9.55 | 2400.0 | 9.55 |
| 2021-01-26 | 9.87 | 9.53 | 9.53 | 9.77 | 6900.0 | 9.77 |
| 2021-01-25 | 10.04 | 9.22 | 9.22 | 9.46 | 4100.0 | 9.46 |
| 2021-01-22 | 9.58 | 8.91 | 9.35 | 9.58 | 4400.0 | 9.58 |
| 2021-01-21 | 9.68 | 9.35 | 9.51 | 9.35 | 2500.0 | 9.35 |
| 2021-01-20 | 9.98 | 9.35 | 9.97 | 9.35 | 5200.0 | 9.35 |
| 2021-01-19 | 10.54 | 9.75 | 10.09 | 9.82 | 10900.0 | 9.82 |
| 2021-01-15 | 10.07 | 9.84 | 9.95 | 10.07 | 2600.0 | 10.07 |
| 2021-01-14 | 10.3 | 9.75 | 9.79 | 10.08 | 3900.0 | 10.08 |
| 2021-01-13 | 9.71 | 9.54 | 9.61 | 9.71 | 2600.0 | 9.71 |
| 2021-01-12 | 9.87 | 9.14 | 9.14 | 9.48 | 5300.0 | 9.48 |
| 2021-01-11 | 9.19 | 8.51 | 9.13 | 9.0 | 9600.0 | 9.0 |
| 2021-01-08 | 9.47 | 9.17 | 9.35 | 9.18 | 5500.0 | 9.18 |
| 2021-01-07 | 10.27 | 9.1 | 10.13 | 9.31 | 7100.0 | 9.31 |
| 2021-01-06 | 10.61 | 9.85 | 10.14 | 10.18 | 8700.0 | 10.18 |
| 2021-01-05 | 10.47 | 9.92 | 10.47 | 10.27 | 5200.0 | 10.27 |
| 2021-01-04 | 11.03 | 10.27 | 11.03 | 10.27 | 2200.0 | 10.27 |
| 2020-12-31 | 11.39 | 10.9 | 11.39 | 10.9 | 1300.0 | 10.9 |
| 2020-12-30 | 12.03 | 11.21 | 11.77 | 11.28 | 3200.0 | 11.28 |
| 2020-12-29 | 11.59 | 11.26 | 11.26 | 11.59 | 900.0 | 11.59 |
| 2020-12-28 | 11.94 | 11.35 | 11.35 | 11.44 | 900.0 | 11.44 |
| 2020-12-24 | 12.02 | 11.08 | 12.02 | 11.08 | 1800.0 | 11.08 |
| 2020-12-23 | 12.42 | 11.87 | 12.42 | 12.14 | 1900.0 | 12.14 |
| 2020-12-22 | 12.7 | 12.25 | 12.7 | 12.25 | 900.0 | 12.25 |
| 2020-12-21 | 12.69 | 12.58 | 12.58 | 12.69 | 1300.0 | 12.69 |
| 2020-12-18 | 13.85 | 12.59 | 13.78 | 12.59 | 9300.0 | 12.59 |
| 2020-12-17 | 13.57 | 12.79 | 13.57 | 13.55 | 3500.0 | 13.55 |
| 2020-12-16 | 14.0 | 13.13 | 13.5 | 13.13 | 9000.0 | 13.13 |
| 2020-12-15 | 13.6 | 11.75 | 11.75 | 13.5 | 8400.0 | 13.5 |
| 2020-12-14 | 12.0 | 11.3 | 11.39 | 11.6 | 4800.0 | 11.6 |
| 2020-12-11 | 11.25 | 10.64 | 11.01 | 11.25 | 800.0 | 11.25 |
| 2020-12-10 | 11.0 | 10.73 | 10.76 | 11.0 | 1100.0 | 11.0 |
| 2020-12-09 | 10.96 | 10.39 | 10.7 | 10.96 | 1700.0 | 10.96 |
| 2020-12-08 | 10.8 | 10.3 | 10.52 | 10.8 | 4500.0 | 10.8 |
| 2020-12-07 | 10.5 | 9.85 | 10.3 | 10.44 | 12300.0 | 10.44 |
| 2020-12-04 | 10.9 | 9.93 | 10.26 | 9.93 | 2700.0 | 9.93 |
| 2020-12-03 | 10.34 | 9.8 | 10.04 | 10.25 | 2600.0 | 10.25 |
| 2020-12-02 | 10.53 | 9.99 | 10.35 | 9.99 | 3700.0 | 9.99 |
| 2020-12-01 | 10.5 | 9.19 | 9.19 | 10.07 | 4700.0 | 10.07 |
| 2020-11-30 | 9.46 | 9.05 | 9.05 | 9.2 | 5800.0 | 9.2 |
| 2020-11-27 | 9.64 | 9.06 | 9.39 | 9.06 | 1300.0 | 9.06 |
| 2020-11-25 | 9.42 | 9.11 | 9.42 | 9.11 | 1400.0 | 9.11 |
| 2020-11-24 | 9.73 | 9.12 | 9.3 | 9.23 | 2000.0 | 9.23 |
| 2020-11-23 | 9.71 | 9.03 | 9.49 | 9.03 | 2700.0 | 9.03 |
| 2020-11-20 | 9.48 | 8.99 | 8.99 | 9.48 | 1200.0 | 9.48 |
| 2020-11-19 | 9.8 | 9.61 | 9.61 | 9.8 | 400.0 | 9.8 |
| 2020-11-18 | 9.8 | 9.36 | 9.41 | 9.36 | 800.0 | 9.36 |
| 2020-11-17 | 9.96 | 9.27 | 9.96 | 9.27 | 1200.0 | 9.27 |
| 2020-11-16 | 10.0 | 9.11 | 9.46 | 10.0 | 2700.0 | 10.0 |
| 2020-11-13 | 9.31 | 8.96 | 9.01 | 9.31 | 800.0 | 9.31 |
| 2020-11-12 | 9.19 | 8.92 | 9.16 | 8.92 | 2000.0 | 8.92 |
| 2020-11-11 | 10.38 | 9.54 | 10.38 | 9.73 | 2100.0 | 9.73 |
| 2020-11-10 | 11.08 | 10.31 | 11.08 | 10.31 | 3800.0 | 10.31 |
| 2020-11-09 | 11.26 | 9.28 | 9.28 | 11.05 | 5300.0 | 11.05 |
| 2020-11-06 | 9.26 | 8.89 | 9.26 | 8.89 | 600.0 | 8.89 |
| 2020-11-05 | 9.06 | 8.75 | 8.75 | 9.02 | 800.0 | 9.02 |
| 2020-11-04 | 8.95 | 8.46 | 8.91 | 8.46 | 700.0 | 8.46 |
| 2020-11-03 | 9.03 | 8.52 | 8.54 | 9.03 | 2500.0 | 9.03 |
| 2020-11-02 | 8.44 | 8.13 | 8.15 | 8.2 | 1500.0 | 8.2 |
| 2020-10-30 | 8.15 | 7.75 | 8.11 | 8.11 | 4100.0 | 8.11 |
| 2020-10-29 | 8.45 | 7.69 | 7.92 | 8.42 | 2900.0 | 8.42 |
| 2020-10-28 | 8.17 | 7.99 | 8.16 | 8.0 | 5400.0 | 8.0 |
| 2020-10-27 | 8.39 | 8.17 | 8.18 | 8.17 | 2400.0 | 8.17 |
| 2020-10-26 | 8.4 | 8.07 | 8.07 | 8.4 | 800.0 | 8.4 |
| 2020-10-23 | 8.88 | 8.23 | 8.46 | 8.23 | 5000.0 | 8.23 |
| 2020-10-22 | 8.8 | 8.34 | 8.8 | 8.39 | 5400.0 | 8.39 |
| 2020-10-21 | 8.99 | 8.71 | 8.99 | 8.84 | 1100.0 | 8.84 |
| 2020-10-20 | 9.03 | 8.97 | 9.03 | 9.02 | 3100.0 | 9.02 |
| 2020-10-19 | 9.31 | 8.65 | 9.31 | 8.65 | 3600.0 | 8.65 |
| 2020-10-16 | 9.47 | 9.33 | 9.47 | 9.33 | 800.0 | 9.33 |
| 2020-10-15 | 9.86 | 9.08 | 9.08 | 9.86 | 1400.0 | 9.86 |
| 2020-10-14 | 9.08 | 9.08 | 9.08 | 9.08 | 400.0 | 9.08 |
| 2020-10-13 | 9.26 | 9.08 | 9.26 | 9.08 | 400.0 | 9.08 |
| 2020-10-12 | 9.5 | 9.31 | 9.31 | 9.5 | 500.0 | 9.5 |
| 2020-10-09 | 9.4 | 9.4 | 9.4 | 9.4 | 500.0 | 9.4 |
| 2020-10-08 | 10.01 | 9.27 | 10.01 | 9.27 | 1200.0 | 9.27 |
| 2020-10-07 | 10.21 | 9.41 | 9.41 | 10.21 | 1200.0 | 10.21 |
| 2020-10-06 | 9.72 | 9.34 | 9.72 | 9.34 | 1700.0 | 9.34 |
| 2020-10-05 | 9.66 | 9.24 | 9.66 | 9.24 | 5500.0 | 9.24 |
| 2020-10-02 | 10.31 | 9.85 | 9.98 | 9.85 | 3500.0 | 9.85 |
| 2020-10-01 | 10.25 | 9.5 | 9.5 | 9.76 | 7100.0 | 9.76 |
| 2020-09-30 | 9.68 | 8.28 | 8.28 | 9.07 | 1900.0 | 9.07 |
| 2020-09-29 | 8.52 | 8.1 | 8.1 | 8.49 | 7900.0 | 8.49 |
| 2020-09-28 | 8.25 | 7.98 | 7.98 | 8.12 | 3900.0 | 8.12 |
| 2020-09-25 | 7.98 | 7.77 | 7.92 | 7.82 | 8400.0 | 7.82 |
| 2020-09-24 | 8.21 | 8.06 | 8.21 | 8.09 | 3700.0 | 8.09 |
| 2020-09-23 | 8.03 | 7.92 | 7.99 | 7.92 | 1700.0 | 7.92 |
| 2020-09-22 | 8.25 | 8.0 | 8.25 | 8.04 | 3100.0 | 8.04 |
| 2020-09-21 | 8.69 | 7.98 | 8.29 | 8.23 | 7700.0 | 8.23 |
| 2020-09-18 | 9.29 | 8.2 | 8.97 | 8.26 | 9700.0 | 8.26 |
| 2020-09-17 | 9.33 | 8.66 | 8.97 | 8.95 | 12200.0 | 8.95 |
| 2020-09-16 | 10.0 | 8.95 | 9.98 | 8.96 | 6500.0 | 8.96 |
| 2020-09-15 | 9.98 | 9.57 | 9.81 | 9.98 | 2600.0 | 9.98 |
| 2020-09-14 | 10.0 | 9.68 | 10.0 | 9.68 | 900.0 | 9.68 |
| 2020-09-11 | 9.99 | 9.43 | 9.43 | 9.81 | 1200.0 | 9.81 |
| 2020-09-10 | 9.46 | 9.12 | 9.13 | 9.46 | 2100.0 | 9.46 |
| 2020-09-09 | 9.29 | 8.5 | 8.98 | 8.96 | 3500.0 | 8.96 |
| 2020-09-08 | 9.25 | 8.92 | 8.94 | 8.92 | 1600.0 | 8.92 |
| 2020-09-04 | 9.1 | 8.62 | 9.1 | 8.95 | 800.0 | 8.95 |
| 2020-09-03 | 9.1 | 8.91 | 8.91 | 8.99 | 5000.0 | 8.99 |
| 2020-09-02 | 9.25 | 8.9 | 9.12 | 9.24 | 13400.0 | 9.24 |
| 2020-09-01 | 9.05 | 8.22 | 8.54 | 9.05 | 800.0 | 9.05 |
| 2020-08-31 | 9.24 | 8.45 | 9.24 | 8.45 | 4500.0 | 8.45 |
| 2020-08-28 | 9.3 | 8.45 | 8.74 | 9.3 | 5100.0 | 9.3 |
| 2020-08-27 | 9.2 | 8.65 | 9.2 | 8.65 | 4500.0 | 8.65 |
| 2020-08-26 | 9.28 | 8.95 | 9.28 | 8.95 | 2800.0 | 8.95 |
| 2020-08-25 | 9.28 | 9.0 | 9.0 | 9.28 | 1400.0 | 9.28 |
| 2020-08-24 | 9.3 | 9.09 | 9.09 | 9.3 | 1200.0 | 9.3 |
| 2020-08-21 | 9.69 | 9.01 | 9.69 | 9.01 | 1600.0 | 9.01 |
| 2020-08-20 | 9.76 | 9.37 | 9.4 | 9.74 | 1600.0 | 9.74 |
| 2020-08-19 | 9.81 | 9.51 | 9.52 | 9.51 | 4800.0 | 9.51 |
| 2020-08-18 | 9.43 | 9.05 | 9.15 | 9.43 | 4100.0 | 9.43 |
| 2020-08-17 | 9.26 | 9.09 | 9.09 | 9.26 | 1300.0 | 9.26 |
| 2020-08-14 | 9.2 | 9.05 | 9.16 | 9.2 | 700.0 | 9.2 |
| 2020-08-13 | 9.5 | 9.05 | 9.19 | 9.3 | 4500.0 | 9.3 |
| 2020-08-12 | 9.82 | 9.05 | 9.41 | 9.05 | 3600.0 | 9.05 |
| 2020-08-11 | 9.38 | 9.38 | 9.38 | 9.38 | 400.0 | 9.38 |
| 2020-08-10 | 9.76 | 9.49 | 9.76 | 9.49 | 500.0 | 9.49 |
| 2020-08-07 | 10.0 | 9.65 | 9.81 | 9.65 | 1600.0 | 9.65 |
| 2020-08-06 | 10.01 | 9.91 | 10.01 | 9.91 | 300.0 | 9.91 |
| 2020-08-05 | 9.99 | 9.98 | 9.98 | 9.99 | 600.0 | 9.99 |
| 2020-08-04 | 10.0 | 9.84 | 9.84 | 10.0 | 600.0 | 10.0 |
| 2020-08-03 | 9.94 | 9.54 | 9.54 | 9.94 | 1500.0 | 9.94 |
| 2020-07-31 | 9.24 | 9.24 | 9.24 | 9.24 | 600.0 | 9.24 |
| 2020-07-30 | 9.44 | 9.44 | 9.44 | 9.44 | 600.0 | 9.44 |
| 2020-07-29 | 9.97 | 9.53 | 9.97 | 9.53 | 600.0 | 9.53 |
| 2020-07-28 | 9.99 | 9.99 | 9.99 | 9.99 | 300.0 | 9.99 |
| 2020-07-27 | 9.41 | 9.41 | 9.41 | 9.41 | 300.0 | 9.41 |
| 2020-07-24 | 9.8 | 9.08 | 9.8 | 9.09 | 2400.0 | 9.09 |
| 2020-07-23 | 10.2 | 9.58 | 10.2 | 9.74 | 1000.0 | 9.74 |
| 2020-07-22 | 10.16 | 10.14 | 10.16 | 10.14 | 800.0 | 10.14 |
| 2020-07-21 | 10.19 | 10.19 | 10.19 | 10.19 | 500.0 | 10.19 |
| 2020-07-20 | 9.73 | 9.67 | 9.73 | 9.67 | 1000.0 | 9.67 |
| 2020-07-17 | 9.72 | 9.52 | 9.52 | 9.72 | 1700.0 | 9.72 |
| 2020-07-16 | 9.76 | 9.42 | 9.76 | 9.5 | 1800.0 | 9.5 |
| 2020-07-15 | 9.79 | 9.41 | 9.79 | 9.78 | 2700.0 | 9.78 |
| 2020-07-14 | 9.61 | 9.21 | 9.21 | 9.61 | 1400.0 | 9.61 |
| 2020-07-13 | 9.86 | 9.37 | 9.37 | 9.49 | 2800.0 | 9.49 |
| 2020-07-10 | 9.84 | 9.29 | 9.55 | 9.84 | 6700.0 | 9.84 |
| 2020-07-09 | 9.89 | 9.4 | 9.52 | 9.4 | 1000.0 | 9.4 |
| 2020-07-08 | 9.76 | 9.27 | 9.76 | 9.27 | 2800.0 | 9.27 |
| 2020-07-07 | 10.18 | 9.38 | 10.16 | 9.4 | 6700.0 | 9.4 |
| 2020-07-06 | 10.24 | 9.69 | 10.0 | 10.24 | 1600.0 | 10.24 |
| 2020-07-02 | 10.28 | 9.64 | 10.01 | 10.21 | 3900.0 | 10.21 |
| 2020-07-01 | 10.4 | 8.84 | 8.9 | 10.4 | 12700.0 | 10.4 |
| 2020-06-30 | 9.22 | 8.73 | 9.22 | 8.99 | 1500.0 | 8.99 |
| 2020-06-29 | 10.05 | 8.78 | 8.78 | 9.03 | 15200.0 | 9.03 |
| 2020-06-26 | 9.71 | 7.51 | 7.9 | 9.4 | 79300.0 | 9.4 |
| 2020-06-25 | 8.28 | 7.7 | 8.15 | 7.9 | 23300.0 | 7.9 |
| 2020-06-24 | 8.9 | 7.8 | 8.45 | 8.17 | 41600.0 | 8.17 |
| 2020-06-23 | 9.07 | 8.38 | 8.83 | 8.65 | 30700.0 | 8.65 |
| 2020-06-22 | 8.95 | 8.37 | 8.88 | 8.82 | 26200.0 | 8.82 |
| 2020-06-19 | 9.2 | 8.6 | 9.16 | 9.03 | 20300.0 | 9.03 |
| 2020-06-18 | 9.85 | 8.93 | 9.35 | 8.93 | 9000.0 | 8.93 |
| 2020-06-17 | 9.81 | 9.29 | 9.29 | 9.32 | 12800.0 | 9.32 |
| 2020-06-16 | 10.07 | 8.9 | 9.49 | 8.96 | 14100.0 | 8.96 |
| 2020-06-15 | 9.31 | 8.85 | 8.9 | 9.0 | 10300.0 | 9.0 |
| 2020-06-12 | 10.15 | 8.91 | 10.15 | 8.91 | 13800.0 | 8.91 |
| 2020-06-11 | 10.4 | 9.58 | 10.25 | 9.66 | 9800.0 | 9.66 |
| 2020-06-10 | 10.88 | 10.25 | 10.76 | 10.3 | 6400.0 | 10.3 |
| 2020-06-09 | 11.25 | 10.48 | 10.6 | 10.52 | 5100.0 | 10.52 |
| 2020-06-08 | 11.9 | 10.28 | 10.56 | 10.53 | 10300.0 | 10.53 |
| 2020-06-05 | 10.61 | 8.98 | 9.14 | 10.54 | 18100.0 | 10.54 |
| 2020-06-04 | 8.78 | 8.15 | 8.56 | 8.34 | 8400.0 | 8.34 |
| 2020-06-03 | 8.7 | 8.14 | 8.14 | 8.69 | 3000.0 | 8.69 |
| 2020-06-02 | 8.92 | 7.73 | 7.73 | 7.85 | 5200.0 | 7.85 |
| 2020-06-01 | 8.05 | 7.52 | 7.7 | 7.84 | 11900.0 | 7.84 |
| 2020-05-29 | 7.8 | 7.51 | 7.8 | 7.51 | 3600.0 | 7.51 |
| 2020-05-28 | 8.87 | 7.51 | 8.38 | 7.87 | 6700.0 | 7.87 |
| 2020-05-27 | 8.71 | 7.54 | 7.54 | 8.71 | 1500.0 | 8.71 |
| 2020-05-26 | 7.94 | 7.13 | 7.94 | 7.18 | 3800.0 | 7.18 |
| 2020-05-22 | 7.76 | 7.29 | 7.39 | 7.76 | 1400.0 | 7.76 |
| 2020-05-21 | 7.86 | 7.1 | 7.25 | 7.1 | 5100.0 | 7.1 |
| 2020-05-20 | 7.44 | 6.72 | 6.72 | 7.44 | 7000.0 | 7.44 |
| 2020-05-19 | 6.72 | 6.46 | 6.7 | 6.72 | 1600.0 | 6.72 |
| 2020-05-18 | 6.88 | 6.5 | 6.56 | 6.72 | 4900.0 | 6.72 |
| 2020-05-15 | 6.7 | 6.45 | 6.51 | 6.7 | 1500.0 | 6.7 |
| 2020-05-14 | 6.66 | 6.12 | 6.25 | 6.25 | 8900.0 | 6.25 |
| 2020-05-13 | 6.87 | 6.25 | 6.28 | 6.28 | 8500.0 | 6.28 |
| 2020-05-12 | 7.18 | 6.25 | 6.6 | 6.9 | 5900.0 | 6.9 |
| 2020-05-11 | 7.05 | 6.33 | 6.95 | 6.33 | 10000.0 | 6.33 |
| 2020-05-08 | 7.16 | 6.95 | 6.95 | 7.16 | 1600.0 | 7.16 |
| 2020-05-07 | 7.29 | 6.67 | 7.29 | 6.67 | 4000.0 | 6.67 |
| 2020-05-06 | 7.94 | 7.19 | 7.57 | 7.2 | 1100.0 | 7.2 |
| 2020-05-05 | 7.51 | 7.51 | 7.51 | 7.51 | 1300.0 | 7.51 |
| 2020-05-04 | 7.52 | 7.51 | 7.51 | 7.52 | 1600.0 | 7.52 |
| 2020-05-01 | 7.79 | 7.51 | 7.51 | 7.58 | 1800.0 | 7.58 |
| 2020-04-30 | 8.59 | 7.95 | 8.59 | 7.95 | 1800.0 | 7.95 |
| 2020-04-29 | 9.61 | 8.25 | 8.25 | 8.94 | 4500.0 | 8.94 |
| 2020-04-28 | 7.98 | 7.51 | 7.81 | 7.88 | 1200.0 | 7.88 |
| 2020-04-27 | 7.69 | 7.51 | 7.51 | 7.52 | 3200.0 | 7.52 |
| 2020-04-24 | 7.56 | 7.51 | 7.51 | 7.52 | 1300.0 | 7.52 |
| 2020-04-23 | 7.91 | 7.33 | 7.33 | 7.73 | 3000.0 | 7.73 |
| 2020-04-22 | 7.68 | 7.24 | 7.58 | 7.68 | 1000.0 | 7.68 |
| 2020-04-21 | 7.77 | 7.09 | 7.09 | 7.1 | 1600.0 | 7.1 |
| 2020-04-20 | 7.7 | 7.02 | 7.02 | 7.58 | 2100.0 | 7.58 |
| 2020-04-17 | 7.88 | 6.8 | 6.8 | 7.74 | 5400.0 | 7.74 |
| 2020-04-16 | 8.94 | 6.72 | 8.94 | 6.74 | 3700.0 | 6.74 |
| 2020-04-15 | 9.2 | 8.3 | 9.2 | 8.3 | 3700.0 | 8.3 |
| 2020-04-14 | 10.7 | 10.22 | 10.25 | 10.22 | 1500.0 | 10.22 |
| 2020-04-13 | 11.49 | 10.23 | 10.94 | 10.23 | 3100.0 | 10.23 |
| 2020-04-09 | 10.99 | 8.61 | 9.35 | 10.96 | 7400.0 | 10.96 |
| 2020-04-08 | 9.36 | 7.63 | 8.32 | 9.36 | 7200.0 | 9.36 |
| 2020-04-07 | 8.05 | 7.23 | 7.23 | 7.82 | 2000.0 | 7.82 |
| 2020-04-06 | 6.99 | 6.13 | 6.13 | 6.99 | 3100.0 | 6.99 |
| 2020-04-03 | 6.61 | 6.07 | 6.07 | 6.36 | 2800.0 | 6.36 |
| 2020-04-02 | 6.43 | 5.99 | 6.27 | 6.27 | 4400.0 | 6.27 |
| 2020-04-01 | 8.42 | 6.98 | 8.42 | 6.98 | 3500.0 | 6.98 |
| 2020-03-31 | 9.75 | 8.87 | 9.43 | 9.24 | 3500.0 | 9.24 |
| 2020-03-30 | 9.44 | 8.25 | 8.65 | 9.44 | 1500.0 | 9.44 |
| 2020-03-27 | 8.52 | 7.76 | 7.76 | 8.25 | 3700.0 | 8.25 |
| 2020-03-26 | 8.2 | 8.0 | 8.0 | 8.2 | 2800.0 | 8.2 |
| 2020-03-25 | 8.0 | 6.83 | 7.07 | 8.0 | 10200.0 | 8.0 |
| 2020-03-24 | 6.58 | 6.29 | 6.58 | 6.58 | 4800.0 | 6.58 |
| 2020-03-23 | 8.0 | 6.53 | 8.0 | 6.82 | 2500.0 | 6.82 |
| 2020-03-20 | 8.0 | 6.51 | 6.66 | 8.0 | 15500.0 | 8.0 |
| 2020-03-19 | 6.81 | 6.01 | 6.01 | 6.81 | 6500.0 | 6.81 |
| 2020-03-18 | 7.81 | 6.27 | 7.78 | 6.27 | 6100.0 | 6.27 |
| 2020-03-17 | 8.01 | 6.42 | 7.11 | 8.01 | 23500.0 | 8.01 |
| 2020-03-16 | 8.02 | 7.75 | 7.98 | 7.75 | 4400.0 | 7.75 |
| 2020-03-13 | 10.48 | 7.86 | 10.48 | 8.63 | 7900.0 | 8.63 |
| 2020-03-12 | 11.21 | 10.32 | 10.92 | 10.6 | 4200.0 | 10.6 |
| 2020-03-11 | 11.04 | 11.0 | 11.04 | 11.0 | 2300.0 | 11.0 |
| 2020-03-10 | 11.25 | 11.0 | 11.0 | 11.18 | 1600.0 | 11.18 |
| 2020-03-09 | 12.07 | 11.75 | 11.75 | 12.07 | 1600.0 | 12.07 |
| 2020-03-06 | 12.1 | 12.0 | 12.0 | 12.06 | 1600.0 | 12.06 |
| 2020-03-05 | 12.11 | 12.11 | 12.11 | 12.11 | 700.0 | 12.11 |
| 2020-03-04 | 12.71 | 12.11 | 12.71 | 12.22 | 3800.0 | 12.22 |
| 2020-03-03 | 12.63 | 12.41 | 12.63 | 12.41 | 1000.0 | 12.41 |
| 2020-03-02 | 12.97 | 12.26 | 12.64 | 12.97 | 1200.0 | 12.97 |
| 2020-02-28 | 13.2 | 12.43 | 13.2 | 12.74 | 1900.0 | 12.74 |
| 2020-02-27 | 12.83 | 12.23 | 12.23 | 12.83 | 5900.0 | 12.83 |
| 2020-02-26 | 13.29 | 13.0 | 13.12 | 13.0 | 1000.0 | 13.0 |
| 2020-02-25 | 13.38 | 13.25 | 13.36 | 13.38 | 1600.0 | 13.38 |
| 2020-02-24 | 14.45 | 13.54 | 14.45 | 13.54 | 1800.0 | 13.54 |
| 2020-02-21 | 14.48 | 14.4 | 14.48 | 14.45 | 1400.0 | 14.45 |
| 2020-02-20 | 14.46 | 14.46 | 14.46 | 14.46 | 900.0 | 14.46 |
| 2020-02-19 | 14.0 | 14.0 | 14.0 | 14.0 | 300.0 | 14.0 |
| 2020-02-18 | 14.09 | 14.0 | 14.09 | 14.0 | 900.0 | 14.0 |