| 名前 | Park City Group Inc. Common Stock |
| ティッカー | PCYG |
| 国 | United States |
| 上場年 | nan |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 7.91 | 7.33 | 7.7 | 7.39 | 94000.0 | 7.39 |
| 2021-02-12 | 7.71 | 6.71 | 7.09 | 7.66 | 83400.0 | 7.66 |
| 2021-02-11 | 7.63 | 7.1 | 7.5 | 7.13 | 62600.0 | 7.13 |
| 2021-02-10 | 7.65 | 7.5 | 7.56 | 7.53 | 43300.0 | 7.53 |
| 2021-02-09 | 7.6 | 7.4 | 7.6 | 7.55 | 53100.0 | 7.55 |
| 2021-02-08 | 7.5 | 7.12 | 7.5 | 7.46 | 73300.0 | 7.46 |
| 2021-02-05 | 7.5 | 6.74 | 6.75 | 7.31 | 146200.0 | 7.31 |
| 2021-02-04 | 6.78 | 6.53 | 6.7 | 6.74 | 56300.0 | 6.74 |
| 2021-02-03 | 6.78 | 6.62 | 6.69 | 6.72 | 52200.0 | 6.72 |
| 2021-02-02 | 6.77 | 6.29 | 6.5 | 6.76 | 86600.0 | 6.76 |
| 2021-02-01 | 6.43 | 6.07 | 6.07 | 6.36 | 86500.0 | 6.36 |
| 2021-01-29 | 6.28 | 5.65 | 6.28 | 6.04 | 57900.0 | 6.04 |
| 2021-01-28 | 6.2 | 5.87 | 6.16 | 5.91 | 66400.0 | 5.91 |
| 2021-01-27 | 6.35 | 6.02 | 6.08 | 6.07 | 75700.0 | 6.07 |
| 2021-01-26 | 6.59 | 6.06 | 6.54 | 6.26 | 114300.0 | 6.26 |
| 2021-01-25 | 6.78 | 5.87 | 5.88 | 6.55 | 244600.0 | 6.55 |
| 2021-01-22 | 5.73 | 5.19 | 5.34 | 5.7 | 52900.0 | 5.7 |
| 2021-01-21 | 5.47 | 5.13 | 5.33 | 5.36 | 47500.0 | 5.36 |
| 2021-01-20 | 5.83 | 5.07 | 5.34 | 5.39 | 35700.0 | 5.39 |
| 2021-01-19 | 5.81 | 5.3 | 5.81 | 5.33 | 41200.0 | 5.33 |
| 2021-01-15 | 5.7 | 5.53 | 5.6 | 5.65 | 42500.0 | 5.65 |
| 2021-01-14 | 5.84 | 5.36 | 5.44 | 5.61 | 120900.0 | 5.61 |
| 2021-01-13 | 5.45 | 5.21 | 5.34 | 5.39 | 30400.0 | 5.39 |
| 2021-01-12 | 5.45 | 5.12 | 5.4 | 5.26 | 35000.0 | 5.26 |
| 2021-01-11 | 5.6 | 5.19 | 5.21 | 5.33 | 68900.0 | 5.33 |
| 2021-01-08 | 5.39 | 5.07 | 5.27 | 5.3 | 30400.0 | 5.3 |
| 2021-01-07 | 5.49 | 5.02 | 5.19 | 5.23 | 71000.0 | 5.23 |
| 2021-01-06 | 5.24 | 5.0 | 5.09 | 5.17 | 42500.0 | 5.17 |
| 2021-01-05 | 5.12 | 4.91 | 4.91 | 5.08 | 25800.0 | 5.08 |
| 2021-01-04 | 4.96 | 4.75 | 4.88 | 4.88 | 40900.0 | 4.88 |
| 2020-12-31 | 5.05 | 4.69 | 4.99 | 4.79 | 66900.0 | 4.79 |
| 2020-12-30 | 5.11 | 4.91 | 5.11 | 4.97 | 30800.0 | 4.97 |
| 2020-12-29 | 5.18 | 4.93 | 4.94 | 5.14 | 46800.0 | 5.14 |
| 2020-12-28 | 5.1 | 4.91 | 4.96 | 4.95 | 44000.0 | 4.95 |
| 2020-12-24 | 5.1 | 4.85 | 4.85 | 5.02 | 29100.0 | 5.02 |
| 2020-12-23 | 5.12 | 4.75 | 4.82 | 4.93 | 79000.0 | 4.93 |
| 2020-12-22 | 4.95 | 4.81 | 4.95 | 4.85 | 67700.0 | 4.85 |
| 2020-12-21 | 5.25 | 4.9 | 5.2 | 4.94 | 97600.0 | 4.94 |
| 2020-12-18 | 5.35 | 4.81 | 5.06 | 5.22 | 187600.0 | 5.22 |
| 2020-12-17 | 5.08 | 4.76 | 4.85 | 5.07 | 40900.0 | 5.07 |
| 2020-12-16 | 5.04 | 4.81 | 5.04 | 4.84 | 61200.0 | 4.84 |
| 2020-12-15 | 5.15 | 4.78 | 4.87 | 5.04 | 42400.0 | 5.04 |
| 2020-12-14 | 5.04 | 4.85 | 5.04 | 4.86 | 23600.0 | 4.86 |
| 2020-12-11 | 4.99 | 4.89 | 4.93 | 4.96 | 18700.0 | 4.96 |
| 2020-12-10 | 4.93 | 4.79 | 4.79 | 4.93 | 11300.0 | 4.93 |
| 2020-12-09 | 5.3 | 4.78 | 5.2 | 4.79 | 41700.0 | 4.79 |
| 2020-12-08 | 5.36 | 4.95 | 4.98 | 5.2 | 108400.0 | 5.2 |
| 2020-12-07 | 5.0 | 4.92 | 4.97 | 4.95 | 37200.0 | 4.95 |
| 2020-12-04 | 5.0 | 4.87 | 4.92 | 4.96 | 23300.0 | 4.96 |
| 2020-12-03 | 5.0 | 4.67 | 4.82 | 4.92 | 43300.0 | 4.92 |
| 2020-12-02 | 4.83 | 4.6 | 4.77 | 4.78 | 55600.0 | 4.78 |
| 2020-12-01 | 4.81 | 4.64 | 4.69 | 4.74 | 41200.0 | 4.74 |
| 2020-11-30 | 4.8 | 4.56 | 4.6 | 4.69 | 25700.0 | 4.69 |
| 2020-11-27 | 4.64 | 4.48 | 4.56 | 4.64 | 15700.0 | 4.64 |
| 2020-11-25 | 4.71 | 4.53 | 4.64 | 4.55 | 20000.0 | 4.55 |
| 2020-11-24 | 4.78 | 4.52 | 4.71 | 4.6 | 46800.0 | 4.6 |
| 2020-11-23 | 4.72 | 4.65 | 4.69 | 4.7 | 26800.0 | 4.7 |
| 2020-11-20 | 4.8 | 4.71 | 4.71 | 4.72 | 42300.0 | 4.72 |
| 2020-11-19 | 4.76 | 4.64 | 4.7 | 4.76 | 20500.0 | 4.76 |
| 2020-11-18 | 4.85 | 4.68 | 4.84 | 4.7 | 20400.0 | 4.7 |
| 2020-11-17 | 4.92 | 4.72 | 4.92 | 4.72 | 52500.0 | 4.72 |
| 2020-11-16 | 5.2 | 4.92 | 5.09 | 5.0 | 40500.0 | 5.0 |
| 2020-11-13 | 5.17 | 4.99 | 4.99 | 5.13 | 41300.0 | 5.13 |
| 2020-11-12 | 5.14 | 4.85 | 4.93 | 4.98 | 50900.0 | 4.98 |
| 2020-11-11 | 4.96 | 4.59 | 4.64 | 4.95 | 53100.0 | 4.95 |
| 2020-11-10 | 4.64 | 4.37 | 4.39 | 4.59 | 49900.0 | 4.59 |
| 2020-11-09 | 4.7 | 4.25 | 4.25 | 4.29 | 38300.0 | 4.29 |
| 2020-11-06 | 4.55 | 4.22 | 4.44 | 4.26 | 21600.0 | 4.26 |
| 2020-11-05 | 4.42 | 4.03 | 4.03 | 4.39 | 26900.0 | 4.39 |
| 2020-11-04 | 4.17 | 3.8 | 4.15 | 4.03 | 139300.0 | 4.03 |
| 2020-11-03 | 4.42 | 4.13 | 4.38 | 4.18 | 45500.0 | 4.18 |
| 2020-11-02 | 4.47 | 4.21 | 4.45 | 4.29 | 27800.0 | 4.29 |
| 2020-10-30 | 4.59 | 4.28 | 4.58 | 4.34 | 24700.0 | 4.34 |
| 2020-10-29 | 4.58 | 4.38 | 4.44 | 4.55 | 24800.0 | 4.55 |
| 2020-10-28 | 4.64 | 4.41 | 4.61 | 4.45 | 14900.0 | 4.45 |
| 2020-10-27 | 4.81 | 4.68 | 4.81 | 4.7 | 12300.0 | 4.7 |
| 2020-10-26 | 4.96 | 4.75 | 4.96 | 4.75 | 17700.0 | 4.75 |
| 2020-10-23 | 5.07 | 4.93 | 4.93 | 4.99 | 12300.0 | 4.99 |
| 2020-10-22 | 5.13 | 4.89 | 4.89 | 5.05 | 23400.0 | 5.05 |
| 2020-10-21 | 5.08 | 4.89 | 5.08 | 4.93 | 11300.0 | 4.93 |
| 2020-10-20 | 5.09 | 4.82 | 4.94 | 5.04 | 12400.0 | 5.04 |
| 2020-10-19 | 5.1 | 4.78 | 5.04 | 4.79 | 14200.0 | 4.79 |
| 2020-10-16 | 5.2 | 5.0 | 5.03 | 5.05 | 16900.0 | 5.05 |
| 2020-10-15 | 5.18 | 4.86 | 4.91 | 5.09 | 16100.0 | 5.09 |
| 2020-10-14 | 5.3 | 4.96 | 5.22 | 4.96 | 27700.0 | 4.96 |
| 2020-10-13 | 5.53 | 5.33 | 5.48 | 5.33 | 30200.0 | 5.33 |
| 2020-10-12 | 5.5 | 5.12 | 5.16 | 5.5 | 55100.0 | 5.5 |
| 2020-10-09 | 5.25 | 5.08 | 5.13 | 5.19 | 30700.0 | 5.19 |
| 2020-10-08 | 5.18 | 5.04 | 5.16 | 5.09 | 19400.0 | 5.09 |
| 2020-10-07 | 5.14 | 5.02 | 5.14 | 5.07 | 36700.0 | 5.07 |
| 2020-10-06 | 5.2 | 4.92 | 5.12 | 4.92 | 29400.0 | 4.92 |
| 2020-10-05 | 5.2 | 5.02 | 5.02 | 5.18 | 22600.0 | 5.18 |
| 2020-10-02 | 5.15 | 5.0 | 5.02 | 5.01 | 12500.0 | 5.01 |
| 2020-10-01 | 5.19 | 4.94 | 4.98 | 5.05 | 29600.0 | 5.05 |
| 2020-09-30 | 5.09 | 4.85 | 5.06 | 4.93 | 17200.0 | 4.93 |
| 2020-09-29 | 5.1 | 4.86 | 4.96 | 5.05 | 34000.0 | 5.05 |
| 2020-09-28 | 5.24 | 4.82 | 5.24 | 5.23 | 56700.0 | 5.23 |
| 2020-09-25 | 4.69 | 4.43 | 4.43 | 4.64 | 33600.0 | 4.64 |
| 2020-09-24 | 4.64 | 4.44 | 4.59 | 4.46 | 23300.0 | 4.46 |
| 2020-09-23 | 4.8 | 4.56 | 4.79 | 4.59 | 23300.0 | 4.59 |
| 2020-09-22 | 4.88 | 4.65 | 4.78 | 4.78 | 19000.0 | 4.78 |
| 2020-09-21 | 4.95 | 4.72 | 4.88 | 4.81 | 35000.0 | 4.81 |
| 2020-09-18 | 5.13 | 4.81 | 5.13 | 5.0 | 71300.0 | 5.0 |
| 2020-09-17 | 5.13 | 5.0 | 5.04 | 5.04 | 29400.0 | 5.04 |
| 2020-09-16 | 5.15 | 4.9 | 4.9 | 5.11 | 55800.0 | 5.11 |
| 2020-09-15 | 5.09 | 4.91 | 4.99 | 4.91 | 33500.0 | 4.91 |
| 2020-09-14 | 4.99 | 4.58 | 4.67 | 4.98 | 29600.0 | 4.98 |
| 2020-09-11 | 4.79 | 4.36 | 4.57 | 4.58 | 37400.0 | 4.58 |
| 2020-09-10 | 4.81 | 4.53 | 4.61 | 4.72 | 22300.0 | 4.72 |
| 2020-09-09 | 4.72 | 4.5 | 4.7 | 4.54 | 23300.0 | 4.54 |
| 2020-09-08 | 4.86 | 4.62 | 4.8 | 4.63 | 23000.0 | 4.63 |
| 2020-09-04 | 4.86 | 4.57 | 4.85 | 4.74 | 15400.0 | 4.74 |
| 2020-09-03 | 4.95 | 4.66 | 4.94 | 4.75 | 30700.0 | 4.75 |
| 2020-09-02 | 5.0 | 4.9 | 4.94 | 4.94 | 26500.0 | 4.94 |
| 2020-09-01 | 5.05 | 4.92 | 4.97 | 4.98 | 18700.0 | 4.98 |
| 2020-08-31 | 5.12 | 4.96 | 5.02 | 4.96 | 45500.0 | 4.96 |
| 2020-08-28 | 5.0 | 4.86 | 4.94 | 4.98 | 10800.0 | 4.98 |
| 2020-08-27 | 4.98 | 4.85 | 4.97 | 4.87 | 18700.0 | 4.87 |
| 2020-08-26 | 5.1 | 4.98 | 5.1 | 5.0 | 16500.0 | 5.0 |
| 2020-08-25 | 5.05 | 4.95 | 4.95 | 5.03 | 16000.0 | 5.03 |
| 2020-08-24 | 5.03 | 4.84 | 5.01 | 4.96 | 22000.0 | 4.96 |
| 2020-08-21 | 5.06 | 5.0 | 5.03 | 5.0 | 15500.0 | 5.0 |
| 2020-08-20 | 5.17 | 4.95 | 5.12 | 5.08 | 29800.0 | 5.08 |
| 2020-08-19 | 5.24 | 5.12 | 5.21 | 5.15 | 15600.0 | 5.15 |
| 2020-08-18 | 5.23 | 4.98 | 5.15 | 5.16 | 69100.0 | 5.16 |
| 2020-08-17 | 5.2 | 5.05 | 5.19 | 5.12 | 31000.0 | 5.12 |
| 2020-08-14 | 5.23 | 5.19 | 5.2 | 5.2 | 28900.0 | 5.2 |
| 2020-08-13 | 5.27 | 5.17 | 5.26 | 5.2 | 36300.0 | 5.2 |
| 2020-08-12 | 5.33 | 5.18 | 5.33 | 5.24 | 31700.0 | 5.24 |
| 2020-08-11 | 5.34 | 5.17 | 5.29 | 5.23 | 85100.0 | 5.23 |
| 2020-08-10 | 5.28 | 5.1 | 5.25 | 5.24 | 22500.0 | 5.24 |
| 2020-08-07 | 5.29 | 5.05 | 5.05 | 5.28 | 34200.0 | 5.28 |
| 2020-08-06 | 5.09 | 4.81 | 4.96 | 5.04 | 25500.0 | 5.04 |
| 2020-08-05 | 5.45 | 4.76 | 4.96 | 4.95 | 73700.0 | 4.95 |
| 2020-08-04 | 5.2 | 4.76 | 4.77 | 4.96 | 45700.0 | 4.96 |
| 2020-08-03 | 4.73 | 4.34 | 4.34 | 4.73 | 36400.0 | 4.73 |
| 2020-07-31 | 4.39 | 4.29 | 4.3 | 4.37 | 42100.0 | 4.37 |
| 2020-07-30 | 4.42 | 4.23 | 4.3 | 4.3 | 121900.0 | 4.3 |
| 2020-07-29 | 4.58 | 4.02 | 4.05 | 4.44 | 258600.0 | 4.44 |
| 2020-07-28 | 4.19 | 3.95 | 4.07 | 4.01 | 15400.0 | 4.01 |
| 2020-07-27 | 4.14 | 3.87 | 3.87 | 4.11 | 21000.0 | 4.11 |
| 2020-07-24 | 4.03 | 3.84 | 3.91 | 3.87 | 21700.0 | 3.87 |
| 2020-07-23 | 4.07 | 3.92 | 4.07 | 3.94 | 31500.0 | 3.94 |
| 2020-07-22 | 4.21 | 4.03 | 4.13 | 4.08 | 35000.0 | 4.08 |
| 2020-07-21 | 4.28 | 4.12 | 4.17 | 4.14 | 25500.0 | 4.14 |
| 2020-07-20 | 4.25 | 4.09 | 4.22 | 4.17 | 11900.0 | 4.17 |
| 2020-07-17 | 4.33 | 4.19 | 4.28 | 4.22 | 51500.0 | 4.22 |
| 2020-07-16 | 4.33 | 3.99 | 4.13 | 4.3 | 36500.0 | 4.3 |
| 2020-07-15 | 4.18 | 4.01 | 4.01 | 4.16 | 57500.0 | 4.16 |
| 2020-07-14 | 4.04 | 3.83 | 3.9 | 3.96 | 82600.0 | 3.96 |
| 2020-07-13 | 4.09 | 3.85 | 4.09 | 3.88 | 39100.0 | 3.88 |
| 2020-07-10 | 4.11 | 3.83 | 3.83 | 4.09 | 57100.0 | 4.09 |
| 2020-07-09 | 3.86 | 3.72 | 3.81 | 3.78 | 67000.0 | 3.78 |
| 2020-07-08 | 3.9 | 3.74 | 3.84 | 3.83 | 79600.0 | 3.83 |
| 2020-07-07 | 4.22 | 3.78 | 4.21 | 3.82 | 117700.0 | 3.82 |
| 2020-07-06 | 4.39 | 4.18 | 4.24 | 4.22 | 74000.0 | 4.22 |
| 2020-07-02 | 4.46 | 4.27 | 4.4 | 4.29 | 40100.0 | 4.29 |
| 2020-07-01 | 4.44 | 4.16 | 4.23 | 4.36 | 208800.0 | 4.36 |
| 2020-06-30 | 4.4 | 4.17 | 4.33 | 4.23 | 123500.0 | 4.23 |
| 2020-06-29 | 4.98 | 4.2 | 4.98 | 4.21 | 240400.0 | 4.21 |
| 2020-06-26 | 5.5 | 4.87 | 5.49 | 4.87 | 1362100.0 | 4.87 |
| 2020-06-25 | 5.61 | 5.1 | 5.1 | 5.59 | 189200.0 | 5.59 |
| 2020-06-24 | 5.25 | 4.87 | 4.94 | 5.09 | 92800.0 | 5.09 |
| 2020-06-23 | 5.05 | 4.9 | 5.01 | 4.9 | 71900.0 | 4.9 |
| 2020-06-22 | 5.34 | 4.87 | 5.33 | 4.94 | 88000.0 | 4.94 |
| 2020-06-19 | 5.59 | 5.24 | 5.47 | 5.28 | 96500.0 | 5.28 |
| 2020-06-18 | 6.11 | 5.47 | 6.0 | 5.47 | 77200.0 | 5.47 |
| 2020-06-17 | 6.22 | 5.81 | 5.86 | 5.98 | 64400.0 | 5.98 |
| 2020-06-16 | 5.87 | 5.69 | 5.75 | 5.84 | 58000.0 | 5.84 |
| 2020-06-15 | 5.85 | 5.42 | 5.48 | 5.72 | 44500.0 | 5.72 |
| 2020-06-12 | 5.99 | 5.52 | 5.52 | 5.65 | 31000.0 | 5.65 |
| 2020-06-11 | 5.97 | 5.31 | 5.87 | 5.41 | 47700.0 | 5.41 |
| 2020-06-10 | 6.1 | 5.86 | 5.93 | 5.96 | 55300.0 | 5.96 |
| 2020-06-09 | 6.0 | 5.46 | 5.74 | 5.86 | 80100.0 | 5.86 |
| 2020-06-08 | 5.83 | 5.18 | 5.2 | 5.77 | 98500.0 | 5.77 |
| 2020-06-05 | 5.31 | 5.1 | 5.21 | 5.17 | 118300.0 | 5.17 |
| 2020-06-04 | 5.2 | 5.06 | 5.19 | 5.16 | 69700.0 | 5.16 |
| 2020-06-03 | 5.24 | 5.07 | 5.21 | 5.2 | 63200.0 | 5.2 |
| 2020-06-02 | 5.39 | 5.14 | 5.23 | 5.18 | 37200.0 | 5.18 |
| 2020-06-01 | 5.3 | 5.11 | 5.13 | 5.15 | 37100.0 | 5.15 |
| 2020-05-29 | 5.25 | 5.12 | 5.22 | 5.12 | 29500.0 | 5.12 |
| 2020-05-28 | 5.5 | 5.08 | 5.09 | 5.26 | 20800.0 | 5.26 |
| 2020-05-27 | 5.63 | 5.39 | 5.45 | 5.45 | 83200.0 | 5.45 |
| 2020-05-26 | 5.51 | 5.09 | 5.34 | 5.44 | 81800.0 | 5.44 |
| 2020-05-22 | 5.5 | 5.09 | 5.11 | 5.3 | 61900.0 | 5.3 |
| 2020-05-21 | 5.23 | 4.96 | 5.0 | 5.13 | 34600.0 | 5.13 |
| 2020-05-20 | 5.07 | 4.77 | 4.97 | 5.07 | 47300.0 | 5.07 |
| 2020-05-19 | 5.27 | 4.97 | 5.14 | 5.01 | 54300.0 | 5.01 |
| 2020-05-18 | 5.21 | 5.0 | 5.21 | 5.2 | 33800.0 | 5.2 |
| 2020-05-15 | 5.49 | 4.98 | 5.16 | 5.12 | 93200.0 | 5.12 |
| 2020-05-14 | 5.23 | 4.96 | 5.19 | 5.12 | 66400.0 | 5.12 |
| 2020-05-13 | 5.4 | 4.87 | 5.4 | 5.17 | 75000.0 | 5.17 |
| 2020-05-12 | 5.7 | 4.89 | 5.5 | 5.48 | 76800.0 | 5.48 |
| 2020-05-11 | 5.96 | 5.47 | 5.57 | 5.56 | 93200.0 | 5.56 |
| 2020-05-08 | 5.56 | 4.75 | 4.75 | 5.53 | 108100.0 | 5.53 |
| 2020-05-07 | 4.72 | 4.59 | 4.61 | 4.7 | 33200.0 | 4.7 |
| 2020-05-06 | 4.76 | 4.6 | 4.68 | 4.61 | 12700.0 | 4.61 |
| 2020-05-05 | 4.95 | 4.62 | 4.81 | 4.69 | 17700.0 | 4.69 |
| 2020-05-04 | 4.81 | 4.6 | 4.69 | 4.78 | 10900.0 | 4.78 |
| 2020-05-01 | 5.0 | 4.56 | 4.98 | 4.66 | 29800.0 | 4.66 |
| 2020-04-30 | 5.11 | 4.82 | 4.96 | 4.96 | 17700.0 | 4.96 |
| 2020-04-29 | 4.95 | 4.56 | 4.74 | 4.87 | 76400.0 | 4.87 |
| 2020-04-28 | 4.74 | 4.2 | 4.25 | 4.54 | 101100.0 | 4.54 |
| 2020-04-27 | 4.49 | 4.22 | 4.22 | 4.39 | 53200.0 | 4.39 |
| 2020-04-24 | 4.51 | 4.25 | 4.29 | 4.26 | 54100.0 | 4.26 |
| 2020-04-23 | 4.54 | 4.14 | 4.39 | 4.23 | 16300.0 | 4.23 |
| 2020-04-22 | 4.68 | 4.17 | 4.58 | 4.32 | 126100.0 | 4.32 |
| 2020-04-21 | 4.52 | 3.97 | 3.99 | 4.46 | 34000.0 | 4.46 |
| 2020-04-20 | 4.0 | 3.66 | 3.7 | 4.0 | 19700.0 | 4.0 |
| 2020-04-17 | 3.98 | 3.72 | 3.75 | 3.84 | 68900.0 | 3.84 |
| 2020-04-16 | 3.8 | 3.67 | 3.69 | 3.67 | 39300.0 | 3.67 |
| 2020-04-15 | 3.7 | 3.4 | 3.6 | 3.69 | 58500.0 | 3.69 |
| 2020-04-14 | 3.75 | 3.56 | 3.7 | 3.58 | 204200.0 | 3.58 |
| 2020-04-13 | 3.75 | 3.68 | 3.74 | 3.7 | 39600.0 | 3.7 |
| 2020-04-09 | 3.84 | 3.57 | 3.84 | 3.69 | 67500.0 | 3.69 |
| 2020-04-08 | 3.85 | 3.72 | 3.8 | 3.8 | 50200.0 | 3.8 |
| 2020-04-07 | 3.82 | 3.65 | 3.77 | 3.79 | 36900.0 | 3.79 |
| 2020-04-06 | 3.87 | 3.59 | 3.59 | 3.71 | 121900.0 | 3.71 |
| 2020-04-03 | 3.91 | 3.6 | 3.8 | 3.7 | 78500.0 | 3.7 |
| 2020-04-02 | 3.94 | 3.79 | 3.84 | 3.85 | 15700.0 | 3.85 |
| 2020-04-01 | 3.96 | 3.62 | 3.73 | 3.69 | 9200.0 | 3.69 |
| 2020-03-31 | 4.0 | 3.8 | 3.98 | 3.8 | 14700.0 | 3.8 |
| 2020-03-30 | 3.99 | 3.73 | 3.95 | 3.89 | 30000.0 | 3.89 |
| 2020-03-27 | 3.97 | 3.76 | 3.92 | 3.86 | 14500.0 | 3.86 |
| 2020-03-26 | 4.12 | 3.83 | 3.83 | 3.86 | 38400.0 | 3.86 |
| 2020-03-25 | 4.13 | 3.75 | 4.08 | 3.81 | 54600.0 | 3.81 |
| 2020-03-24 | 4.15 | 3.82 | 3.85 | 4.15 | 37300.0 | 4.15 |
| 2020-03-23 | 3.97 | 3.69 | 3.93 | 3.88 | 27000.0 | 3.88 |
| 2020-03-20 | 4.29 | 3.82 | 3.82 | 4.15 | 67400.0 | 4.15 |
| 2020-03-19 | 4.03 | 3.35 | 3.46 | 3.82 | 42600.0 | 3.82 |
| 2020-03-18 | 4.0 | 3.33 | 3.71 | 3.46 | 51600.0 | 3.46 |
| 2020-03-17 | 4.65 | 4.33 | 4.33 | 4.59 | 44400.0 | 4.59 |
| 2020-03-16 | 4.54 | 3.37 | 3.7 | 4.53 | 33500.0 | 4.53 |
| 2020-03-13 | 4.52 | 3.9 | 3.91 | 4.52 | 61500.0 | 4.52 |
| 2020-03-12 | 4.4 | 3.51 | 3.71 | 3.81 | 46400.0 | 3.81 |
| 2020-03-11 | 4.56 | 4.0 | 4.54 | 4.02 | 44100.0 | 4.02 |
| 2020-03-10 | 4.68 | 4.41 | 4.64 | 4.46 | 12000.0 | 4.46 |
| 2020-03-09 | 4.86 | 4.38 | 4.69 | 4.38 | 40800.0 | 4.38 |
| 2020-03-06 | 4.93 | 4.79 | 4.79 | 4.87 | 23300.0 | 4.87 |
| 2020-03-05 | 5.2 | 4.88 | 4.89 | 4.88 | 28900.0 | 4.88 |
| 2020-03-04 | 5.08 | 4.87 | 4.96 | 4.95 | 18100.0 | 4.95 |
| 2020-03-03 | 5.24 | 4.82 | 5.08 | 4.99 | 17900.0 | 4.99 |
| 2020-03-02 | 5.19 | 5.01 | 5.19 | 5.08 | 16200.0 | 5.08 |
| 2020-02-28 | 5.29 | 4.98 | 5.12 | 5.14 | 33700.0 | 5.14 |
| 2020-02-27 | 5.35 | 4.98 | 5.15 | 5.35 | 35600.0 | 5.35 |
| 2020-02-26 | 5.27 | 5.1 | 5.14 | 5.27 | 13200.0 | 5.27 |
| 2020-02-25 | 5.39 | 5.12 | 5.29 | 5.17 | 52400.0 | 5.17 |
| 2020-02-24 | 5.39 | 5.06 | 5.06 | 5.35 | 35100.0 | 5.35 |
| 2020-02-21 | 5.36 | 5.25 | 5.34 | 5.32 | 10200.0 | 5.32 |
| 2020-02-20 | 5.44 | 5.27 | 5.34 | 5.41 | 11700.0 | 5.41 |
| 2020-02-19 | 5.58 | 5.42 | 5.51 | 5.49 | 297800.0 | 5.49 |
| 2020-02-18 | 5.61 | 5.5 | 5.5 | 5.5 | 13600.0 | 5.5 |