| 名前 | RF Industries Ltd. Common Stock |
| ティッカー | RFIL |
| 国 | United States |
| 上場年 | nan |
| セクター | Capital Goods |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 6.15 | 6.01 | 6.07 | 6.1 | 35700.0 | 6.1 |
| 2021-02-12 | 6.07 | 5.94 | 6.0 | 6.06 | 39300.0 | 6.06 |
| 2021-02-11 | 6.33 | 5.93 | 6.33 | 6.0 | 85300.0 | 6.0 |
| 2021-02-10 | 6.49 | 6.21 | 6.21 | 6.35 | 102300.0 | 6.35 |
| 2021-02-09 | 6.26 | 6.11 | 6.21 | 6.22 | 36100.0 | 6.22 |
| 2021-02-08 | 6.22 | 6.05 | 6.15 | 6.21 | 46000.0 | 6.21 |
| 2021-02-05 | 6.22 | 6.15 | 6.19 | 6.17 | 46600.0 | 6.17 |
| 2021-02-04 | 6.24 | 6.06 | 6.19 | 6.23 | 74000.0 | 6.23 |
| 2021-02-03 | 6.15 | 5.81 | 5.82 | 6.05 | 124300.0 | 6.05 |
| 2021-02-02 | 5.89 | 5.73 | 5.81 | 5.8 | 24000.0 | 5.8 |
| 2021-02-01 | 5.99 | 5.71 | 5.87 | 5.81 | 68500.0 | 5.81 |
| 2021-01-29 | 6.03 | 5.7 | 5.89 | 5.87 | 96100.0 | 5.87 |
| 2021-01-28 | 5.9 | 5.51 | 5.68 | 5.89 | 68500.0 | 5.89 |
| 2021-01-27 | 5.92 | 5.6 | 5.7 | 5.68 | 68200.0 | 5.68 |
| 2021-01-26 | 6.01 | 5.76 | 6.01 | 5.83 | 81300.0 | 5.83 |
| 2021-01-25 | 6.03 | 5.7 | 5.87 | 6.01 | 236800.0 | 6.01 |
| 2021-01-22 | 6.1 | 5.49 | 5.67 | 5.81 | 574800.0 | 5.81 |
| 2021-01-21 | 5.7 | 5.52 | 5.64 | 5.68 | 87600.0 | 5.68 |
| 2021-01-20 | 5.7 | 5.25 | 5.25 | 5.7 | 244700.0 | 5.7 |
| 2021-01-19 | 5.23 | 5.07 | 5.23 | 5.15 | 118000.0 | 5.15 |
| 2021-01-15 | 5.14 | 5.01 | 5.07 | 5.13 | 86700.0 | 5.13 |
| 2021-01-14 | 5.2 | 5.0 | 5.13 | 5.05 | 65400.0 | 5.05 |
| 2021-01-13 | 5.1 | 4.96 | 5.0 | 5.06 | 65200.0 | 5.06 |
| 2021-01-12 | 4.98 | 4.84 | 4.84 | 4.98 | 78200.0 | 4.98 |
| 2021-01-11 | 4.94 | 4.82 | 4.91 | 4.9 | 96700.0 | 4.9 |
| 2021-01-08 | 5.07 | 4.78 | 5.02 | 4.89 | 73000.0 | 4.89 |
| 2021-01-07 | 5.07 | 4.98 | 5.05 | 5.04 | 92500.0 | 5.04 |
| 2021-01-06 | 5.06 | 4.96 | 5.0 | 5.01 | 84800.0 | 5.01 |
| 2021-01-05 | 5.06 | 4.89 | 4.97 | 5.02 | 83600.0 | 5.02 |
| 2021-01-04 | 4.98 | 4.83 | 4.95 | 4.95 | 82800.0 | 4.95 |
| 2020-12-31 | 4.94 | 4.75 | 4.75 | 4.91 | 80200.0 | 4.91 |
| 2020-12-30 | 4.86 | 4.61 | 4.82 | 4.7 | 167500.0 | 4.7 |
| 2020-12-29 | 4.9 | 4.77 | 4.88 | 4.81 | 96500.0 | 4.81 |
| 2020-12-28 | 5.0 | 4.82 | 5.0 | 4.93 | 106600.0 | 4.93 |
| 2020-12-24 | 5.04 | 4.92 | 5.04 | 4.95 | 53700.0 | 4.95 |
| 2020-12-23 | 5.04 | 4.91 | 4.91 | 4.98 | 86100.0 | 4.98 |
| 2020-12-22 | 5.01 | 4.85 | 4.88 | 4.91 | 93000.0 | 4.91 |
| 2020-12-21 | 5.0 | 4.72 | 4.99 | 4.88 | 188200.0 | 4.88 |
| 2020-12-18 | 5.7 | 4.96 | 5.7 | 4.97 | 424300.0 | 4.97 |
| 2020-12-17 | 6.06 | 5.67 | 6.05 | 5.69 | 108600.0 | 5.69 |
| 2020-12-16 | 6.18 | 5.9 | 6.11 | 5.94 | 52000.0 | 5.94 |
| 2020-12-15 | 6.48 | 6.01 | 6.48 | 6.07 | 76300.0 | 6.07 |
| 2020-12-14 | 6.25 | 5.86 | 5.9 | 6.1 | 203800.0 | 6.1 |
| 2020-12-11 | 5.83 | 5.53 | 5.6 | 5.7 | 99400.0 | 5.7 |
| 2020-12-10 | 5.56 | 5.4 | 5.51 | 5.49 | 32500.0 | 5.49 |
| 2020-12-09 | 5.65 | 5.42 | 5.57 | 5.48 | 59700.0 | 5.48 |
| 2020-12-08 | 5.49 | 5.36 | 5.46 | 5.49 | 67900.0 | 5.49 |
| 2020-12-07 | 5.59 | 5.35 | 5.51 | 5.38 | 92400.0 | 5.38 |
| 2020-12-04 | 5.45 | 5.25 | 5.45 | 5.44 | 83300.0 | 5.44 |
| 2020-12-03 | 5.43 | 5.05 | 5.14 | 5.29 | 143300.0 | 5.29 |
| 2020-12-02 | 5.08 | 4.85 | 4.85 | 5.03 | 75300.0 | 5.03 |
| 2020-12-01 | 5.04 | 4.82 | 4.88 | 4.99 | 79400.0 | 4.99 |
| 2020-11-30 | 4.89 | 4.7 | 4.75 | 4.79 | 87000.0 | 4.79 |
| 2020-11-27 | 4.72 | 4.58 | 4.63 | 4.69 | 32000.0 | 4.69 |
| 2020-11-25 | 4.77 | 4.65 | 4.77 | 4.69 | 37100.0 | 4.69 |
| 2020-11-24 | 4.79 | 4.6 | 4.62 | 4.76 | 62000.0 | 4.76 |
| 2020-11-23 | 4.79 | 4.4 | 4.45 | 4.57 | 110100.0 | 4.57 |
| 2020-11-20 | 4.59 | 4.38 | 4.53 | 4.45 | 129100.0 | 4.45 |
| 2020-11-19 | 4.72 | 4.5 | 4.72 | 4.56 | 31300.0 | 4.56 |
| 2020-11-18 | 4.79 | 4.65 | 4.67 | 4.77 | 12800.0 | 4.77 |
| 2020-11-17 | 4.79 | 4.55 | 4.64 | 4.78 | 9900.0 | 4.78 |
| 2020-11-16 | 4.79 | 4.51 | 4.69 | 4.58 | 54300.0 | 4.58 |
| 2020-11-13 | 4.66 | 4.46 | 4.46 | 4.59 | 68100.0 | 4.59 |
| 2020-11-12 | 4.56 | 4.41 | 4.49 | 4.47 | 7900.0 | 4.47 |
| 2020-11-11 | 4.61 | 4.42 | 4.5 | 4.47 | 14600.0 | 4.47 |
| 2020-11-10 | 4.49 | 4.39 | 4.4 | 4.46 | 25400.0 | 4.46 |
| 2020-11-09 | 4.5 | 4.39 | 4.42 | 4.45 | 12500.0 | 4.45 |
| 2020-11-06 | 4.36 | 4.28 | 4.28 | 4.36 | 9400.0 | 4.36 |
| 2020-11-05 | 4.38 | 4.23 | 4.23 | 4.29 | 23500.0 | 4.29 |
| 2020-11-04 | 4.32 | 4.17 | 4.31 | 4.26 | 9800.0 | 4.26 |
| 2020-11-03 | 4.34 | 4.31 | 4.32 | 4.32 | 4300.0 | 4.32 |
| 2020-11-02 | 4.34 | 4.23 | 4.34 | 4.27 | 11900.0 | 4.27 |
| 2020-10-30 | 4.34 | 4.25 | 4.29 | 4.28 | 26100.0 | 4.28 |
| 2020-10-29 | 4.31 | 4.18 | 4.18 | 4.28 | 15600.0 | 4.28 |
| 2020-10-28 | 4.39 | 4.2 | 4.39 | 4.2 | 28000.0 | 4.2 |
| 2020-10-27 | 4.49 | 4.33 | 4.46 | 4.38 | 13500.0 | 4.38 |
| 2020-10-26 | 4.56 | 4.41 | 4.55 | 4.42 | 9200.0 | 4.42 |
| 2020-10-23 | 4.69 | 4.47 | 4.63 | 4.62 | 4900.0 | 4.62 |
| 2020-10-22 | 4.7 | 4.53 | 4.58 | 4.63 | 28900.0 | 4.63 |
| 2020-10-21 | 4.62 | 4.5 | 4.57 | 4.56 | 8400.0 | 4.56 |
| 2020-10-20 | 4.6 | 4.53 | 4.55 | 4.56 | 8200.0 | 4.56 |
| 2020-10-19 | 4.56 | 4.5 | 4.54 | 4.51 | 12700.0 | 4.51 |
| 2020-10-16 | 4.55 | 4.45 | 4.48 | 4.49 | 11300.0 | 4.49 |
| 2020-10-15 | 4.51 | 4.41 | 4.51 | 4.41 | 26900.0 | 4.41 |
| 2020-10-14 | 4.57 | 4.45 | 4.57 | 4.45 | 12600.0 | 4.45 |
| 2020-10-13 | 4.69 | 4.5 | 4.5 | 4.6 | 47400.0 | 4.6 |
| 2020-10-12 | 4.55 | 4.42 | 4.55 | 4.49 | 12800.0 | 4.49 |
| 2020-10-09 | 4.55 | 4.4 | 4.46 | 4.5 | 16300.0 | 4.5 |
| 2020-10-08 | 4.53 | 4.31 | 4.53 | 4.4 | 38300.0 | 4.4 |
| 2020-10-07 | 4.73 | 4.47 | 4.55 | 4.47 | 17000.0 | 4.47 |
| 2020-10-06 | 4.75 | 4.47 | 4.47 | 4.51 | 27900.0 | 4.51 |
| 2020-10-05 | 4.6 | 4.38 | 4.45 | 4.47 | 21700.0 | 4.47 |
| 2020-10-02 | 4.49 | 4.33 | 4.39 | 4.49 | 6100.0 | 4.49 |
| 2020-10-01 | 4.5 | 4.36 | 4.44 | 4.49 | 20400.0 | 4.49 |
| 2020-09-30 | 4.61 | 4.41 | 4.51 | 4.44 | 12100.0 | 4.44 |
| 2020-09-29 | 4.52 | 4.38 | 4.45 | 4.52 | 13900.0 | 4.52 |
| 2020-09-28 | 4.5 | 4.34 | 4.35 | 4.48 | 16900.0 | 4.48 |
| 2020-09-25 | 4.36 | 4.3 | 4.36 | 4.35 | 12600.0 | 4.35 |
| 2020-09-24 | 4.41 | 4.32 | 4.4 | 4.35 | 35300.0 | 4.35 |
| 2020-09-23 | 4.63 | 4.4 | 4.61 | 4.41 | 23200.0 | 4.41 |
| 2020-09-22 | 4.74 | 4.58 | 4.74 | 4.64 | 18600.0 | 4.64 |
| 2020-09-21 | 4.9 | 4.64 | 4.9 | 4.68 | 36100.0 | 4.68 |
| 2020-09-18 | 4.94 | 4.84 | 4.9 | 4.9 | 27100.0 | 4.9 |
| 2020-09-17 | 5.0 | 4.81 | 4.85 | 4.95 | 20700.0 | 4.95 |
| 2020-09-16 | 4.99 | 4.85 | 4.96 | 4.93 | 72400.0 | 4.93 |
| 2020-09-15 | 4.96 | 4.44 | 4.44 | 4.86 | 224200.0 | 4.86 |
| 2020-09-14 | 4.35 | 4.11 | 4.3 | 4.35 | 90300.0 | 4.35 |
| 2020-09-11 | 4.3 | 4.05 | 4.1 | 4.3 | 76100.0 | 4.3 |
| 2020-09-10 | 4.3 | 4.06 | 4.3 | 4.08 | 43100.0 | 4.08 |
| 2020-09-09 | 4.3 | 4.18 | 4.28 | 4.19 | 23600.0 | 4.19 |
| 2020-09-08 | 4.34 | 4.25 | 4.34 | 4.26 | 22600.0 | 4.26 |
| 2020-09-04 | 4.44 | 4.23 | 4.44 | 4.38 | 35000.0 | 4.38 |
| 2020-09-03 | 4.44 | 4.22 | 4.41 | 4.35 | 28300.0 | 4.35 |
| 2020-09-02 | 4.4 | 4.24 | 4.26 | 4.35 | 30000.0 | 4.35 |
| 2020-09-01 | 4.25 | 4.16 | 4.16 | 4.2 | 14900.0 | 4.2 |
| 2020-08-31 | 4.24 | 4.11 | 4.2 | 4.12 | 54700.0 | 4.12 |
| 2020-08-28 | 4.29 | 4.18 | 4.26 | 4.23 | 47600.0 | 4.23 |
| 2020-08-27 | 4.5 | 4.17 | 4.48 | 4.21 | 122900.0 | 4.21 |
| 2020-08-26 | 4.57 | 4.38 | 4.38 | 4.48 | 27000.0 | 4.48 |
| 2020-08-25 | 4.41 | 4.37 | 4.41 | 4.4 | 8600.0 | 4.4 |
| 2020-08-24 | 4.51 | 4.37 | 4.48 | 4.42 | 19100.0 | 4.42 |
| 2020-08-21 | 4.49 | 4.4 | 4.46 | 4.44 | 30800.0 | 4.44 |
| 2020-08-20 | 4.58 | 4.45 | 4.55 | 4.47 | 17000.0 | 4.47 |
| 2020-08-19 | 4.58 | 4.51 | 4.53 | 4.55 | 10200.0 | 4.55 |
| 2020-08-18 | 4.62 | 4.51 | 4.56 | 4.52 | 22600.0 | 4.52 |
| 2020-08-17 | 4.8 | 4.55 | 4.75 | 4.55 | 31500.0 | 4.55 |
| 2020-08-14 | 4.84 | 4.66 | 4.84 | 4.73 | 52300.0 | 4.73 |
| 2020-08-13 | 4.86 | 4.38 | 4.43 | 4.79 | 447600.0 | 4.79 |
| 2020-08-12 | 4.46 | 4.38 | 4.46 | 4.4 | 17500.0 | 4.4 |
| 2020-08-11 | 4.48 | 4.38 | 4.38 | 4.4 | 23300.0 | 4.4 |
| 2020-08-10 | 4.43 | 4.29 | 4.29 | 4.39 | 27400.0 | 4.39 |
| 2020-08-07 | 4.32 | 4.27 | 4.31 | 4.29 | 23600.0 | 4.29 |
| 2020-08-06 | 4.44 | 4.25 | 4.44 | 4.31 | 37900.0 | 4.31 |
| 2020-08-05 | 4.5 | 4.42 | 4.46 | 4.42 | 20400.0 | 4.42 |
| 2020-08-04 | 4.47 | 4.4 | 4.4 | 4.45 | 14300.0 | 4.45 |
| 2020-08-03 | 4.44 | 4.37 | 4.41 | 4.37 | 37100.0 | 4.37 |
| 2020-07-31 | 4.55 | 4.46 | 4.54 | 4.47 | 9200.0 | 4.47 |
| 2020-07-30 | 4.54 | 4.44 | 4.48 | 4.54 | 39700.0 | 4.54 |
| 2020-07-29 | 4.56 | 4.48 | 4.52 | 4.55 | 19400.0 | 4.55 |
| 2020-07-28 | 4.58 | 4.41 | 4.41 | 4.56 | 47000.0 | 4.56 |
| 2020-07-27 | 4.5 | 4.38 | 4.47 | 4.43 | 35200.0 | 4.43 |
| 2020-07-24 | 4.63 | 4.42 | 4.56 | 4.47 | 36500.0 | 4.47 |
| 2020-07-23 | 4.73 | 4.56 | 4.7 | 4.56 | 45700.0 | 4.56 |
| 2020-07-22 | 4.7 | 4.62 | 4.67 | 4.65 | 18400.0 | 4.65 |
| 2020-07-21 | 4.76 | 4.62 | 4.76 | 4.7 | 19500.0 | 4.7 |
| 2020-07-20 | 4.77 | 4.62 | 4.77 | 4.7 | 24800.0 | 4.7 |
| 2020-07-17 | 4.78 | 4.43 | 4.44 | 4.73 | 51800.0 | 4.73 |
| 2020-07-16 | 4.49 | 4.35 | 4.47 | 4.46 | 40100.0 | 4.46 |
| 2020-07-15 | 4.6 | 4.5 | 4.5 | 4.5 | 22700.0 | 4.5 |
| 2020-07-14 | 4.53 | 4.46 | 4.5 | 4.49 | 38000.0 | 4.49 |
| 2020-07-13 | 4.58 | 4.46 | 4.58 | 4.5 | 26500.0 | 4.5 |
| 2020-07-10 | 4.6 | 4.45 | 4.59 | 4.55 | 20600.0 | 4.55 |
| 2020-07-09 | 4.68 | 4.51 | 4.59 | 4.52 | 19200.0 | 4.52 |
| 2020-07-08 | 4.68 | 4.51 | 4.59 | 4.58 | 33100.0 | 4.58 |
| 2020-07-07 | 4.68 | 4.55 | 4.66 | 4.55 | 13900.0 | 4.55 |
| 2020-07-06 | 4.75 | 4.62 | 4.66 | 4.65 | 36200.0 | 4.65 |
| 2020-07-02 | 4.72 | 4.58 | 4.65 | 4.6 | 34400.0 | 4.6 |
| 2020-07-01 | 4.73 | 4.63 | 4.69 | 4.66 | 14800.0 | 4.66 |
| 2020-06-30 | 4.9 | 4.63 | 4.83 | 4.66 | 83700.0 | 4.66 |
| 2020-06-29 | 4.82 | 4.65 | 4.69 | 4.79 | 42500.0 | 4.79 |
| 2020-06-26 | 4.94 | 4.66 | 4.9 | 4.67 | 51400.0 | 4.67 |
| 2020-06-25 | 4.97 | 4.73 | 4.81 | 4.9 | 16500.0 | 4.9 |
| 2020-06-24 | 4.99 | 4.65 | 4.65 | 4.76 | 76800.0 | 4.76 |
| 2020-06-23 | 5.3 | 4.57 | 4.57 | 4.85 | 220500.0 | 4.85 |
| 2020-06-22 | 4.78 | 4.55 | 4.78 | 4.57 | 42800.0 | 4.57 |
| 2020-06-19 | 4.86 | 4.59 | 4.83 | 4.59 | 24600.0 | 4.59 |
| 2020-06-18 | 4.87 | 4.75 | 4.81 | 4.75 | 28000.0 | 4.75 |
| 2020-06-17 | 5.09 | 4.75 | 5.09 | 4.76 | 44200.0 | 4.76 |
| 2020-06-16 | 5.06 | 4.9 | 5.01 | 4.93 | 40600.0 | 4.93 |
| 2020-06-15 | 5.03 | 4.76 | 5.0 | 4.85 | 165800.0 | 4.85 |
| 2020-06-12 | 5.57 | 5.02 | 5.5 | 5.12 | 178000.0 | 5.12 |
| 2020-06-11 | 6.24 | 5.77 | 6.24 | 5.84 | 45200.0 | 5.84 |
| 2020-06-10 | 6.23 | 6.0 | 6.21 | 6.1 | 36800.0 | 6.1 |
| 2020-06-09 | 6.22 | 5.89 | 5.89 | 6.1 | 67300.0 | 6.1 |
| 2020-06-08 | 5.94 | 5.69 | 5.69 | 5.88 | 44000.0 | 5.88 |
| 2020-06-05 | 5.9 | 5.57 | 5.67 | 5.69 | 41500.0 | 5.69 |
| 2020-06-04 | 5.68 | 5.58 | 5.66 | 5.67 | 21400.0 | 5.67 |
| 2020-06-03 | 5.74 | 5.6 | 5.74 | 5.65 | 22300.0 | 5.65 |
| 2020-06-02 | 5.68 | 5.26 | 5.5 | 5.68 | 75800.0 | 5.68 |
| 2020-06-01 | 5.59 | 5.4 | 5.51 | 5.41 | 36100.0 | 5.41 |
| 2020-05-29 | 5.59 | 5.51 | 5.55 | 5.55 | 4600.0 | 5.55 |
| 2020-05-28 | 5.6 | 5.5 | 5.51 | 5.5 | 7700.0 | 5.5 |
| 2020-05-27 | 5.65 | 5.41 | 5.56 | 5.5 | 14900.0 | 5.5 |
| 2020-05-26 | 5.8 | 5.56 | 5.8 | 5.56 | 22100.0 | 5.56 |
| 2020-05-22 | 5.6 | 5.54 | 5.58 | 5.57 | 7100.0 | 5.57 |
| 2020-05-21 | 5.68 | 5.5 | 5.68 | 5.5 | 7800.0 | 5.5 |
| 2020-05-20 | 5.62 | 5.31 | 5.62 | 5.61 | 20500.0 | 5.61 |
| 2020-05-19 | 5.66 | 5.2 | 5.4 | 5.66 | 26900.0 | 5.66 |
| 2020-05-18 | 5.56 | 5.35 | 5.46 | 5.39 | 15000.0 | 5.39 |
| 2020-05-15 | 5.39 | 5.04 | 5.12 | 5.28 | 11500.0 | 5.28 |
| 2020-05-14 | 5.22 | 4.85 | 4.99 | 5.12 | 23600.0 | 5.12 |
| 2020-05-13 | 5.45 | 5.09 | 5.45 | 5.1 | 24600.0 | 5.1 |
| 2020-05-12 | 5.63 | 5.46 | 5.63 | 5.46 | 5900.0 | 5.46 |
| 2020-05-11 | 5.66 | 5.47 | 5.6 | 5.56 | 19500.0 | 5.56 |
| 2020-05-08 | 5.68 | 5.38 | 5.38 | 5.56 | 7300.0 | 5.56 |
| 2020-05-07 | 5.63 | 5.34 | 5.36 | 5.61 | 14700.0 | 5.61 |
| 2020-05-06 | 5.42 | 5.18 | 5.27 | 5.24 | 10000.0 | 5.24 |
| 2020-05-05 | 5.31 | 5.13 | 5.18 | 5.21 | 8300.0 | 5.21 |
| 2020-05-04 | 5.42 | 5.12 | 5.34 | 5.21 | 16900.0 | 5.21 |
| 2020-05-01 | 5.46 | 5.16 | 5.45 | 5.35 | 18000.0 | 5.35 |
| 2020-04-30 | 5.66 | 5.35 | 5.58 | 5.55 | 9400.0 | 5.55 |
| 2020-04-29 | 5.72 | 5.24 | 5.25 | 5.5 | 40400.0 | 5.5 |
| 2020-04-28 | 5.35 | 5.08 | 5.09 | 5.1 | 21000.0 | 5.1 |
| 2020-04-27 | 5.09 | 4.91 | 4.91 | 5.0 | 37000.0 | 5.0 |
| 2020-04-24 | 4.99 | 4.8 | 4.99 | 4.8 | 13100.0 | 4.8 |
| 2020-04-23 | 5.02 | 4.78 | 5.0 | 4.94 | 13200.0 | 4.94 |
| 2020-04-22 | 5.0 | 4.65 | 4.75 | 5.0 | 18600.0 | 5.0 |
| 2020-04-21 | 4.85 | 4.69 | 4.79 | 4.77 | 21700.0 | 4.77 |
| 2020-04-20 | 5.05 | 4.81 | 5.04 | 4.93 | 19300.0 | 4.93 |
| 2020-04-17 | 5.18 | 4.92 | 4.93 | 5.0 | 18700.0 | 5.0 |
| 2020-04-16 | 4.88 | 4.69 | 4.73 | 4.85 | 21000.0 | 4.85 |
| 2020-04-15 | 5.04 | 4.72 | 4.97 | 4.73 | 29100.0 | 4.73 |
| 2020-04-14 | 5.14 | 4.33 | 4.74 | 5.08 | 76600.0 | 5.08 |
| 2020-04-13 | 4.73 | 4.05 | 4.1 | 4.59 | 112700.0 | 4.59 |
| 2020-04-09 | 4.26 | 3.9 | 4.11 | 4.18 | 97700.0 | 4.18 |
| 2020-04-08 | 4.08 | 3.95 | 3.99 | 4.03 | 173700.0 | 4.03 |
| 2020-04-07 | 4.0 | 3.95 | 3.98 | 3.95 | 20400.0 | 3.95 |
| 2020-04-06 | 3.97 | 3.86 | 3.94 | 3.87 | 38400.0 | 3.87 |
| 2020-04-03 | 3.87 | 3.71 | 3.86 | 3.79 | 49200.0 | 3.79 |
| 2020-04-02 | 3.96 | 3.85 | 3.89 | 3.85 | 31000.0 | 3.85 |
| 2020-04-01 | 4.0 | 3.85 | 3.94 | 3.92 | 15600.0 | 3.92 |
| 2020-03-31 | 3.99 | 3.82 | 3.96 | 3.97 | 48200.0 | 3.97 |
| 2020-03-30 | 4.05 | 3.9 | 4.03 | 3.95 | 14700.0 | 3.95 |
| 2020-03-27 | 4.18 | 3.84 | 4.18 | 3.97 | 45600.0 | 3.95 |
| 2020-03-26 | 4.23 | 4.05 | 4.23 | 4.19 | 27600.0 | 4.17 |
| 2020-03-25 | 4.2 | 3.76 | 3.98 | 4.12 | 75900.0 | 4.1 |
| 2020-03-24 | 4.19 | 3.83 | 4.01 | 4.06 | 83000.0 | 4.04 |
| 2020-03-23 | 4.13 | 3.84 | 3.94 | 3.92 | 36600.0 | 3.9 |
| 2020-03-20 | 4.15 | 3.71 | 3.71 | 4.02 | 30600.0 | 4.0 |
| 2020-03-19 | 3.89 | 3.52 | 3.52 | 3.87 | 20400.0 | 3.85 |
| 2020-03-18 | 4.03 | 3.31 | 4.0 | 3.63 | 88600.0 | 3.61 |
| 2020-03-17 | 4.28 | 3.73 | 4.04 | 3.81 | 36200.0 | 3.79 |
| 2020-03-16 | 4.5 | 3.43 | 4.08 | 3.82 | 44100.0 | 3.8 |
| 2020-03-13 | 4.9 | 4.6 | 4.9 | 4.65 | 79600.0 | 4.63 |
| 2020-03-12 | 5.3 | 4.56 | 5.23 | 4.99 | 68300.0 | 4.96 |
| 2020-03-11 | 5.52 | 5.25 | 5.33 | 5.31 | 38900.0 | 5.28 |
| 2020-03-10 | 5.88 | 5.39 | 5.39 | 5.45 | 44100.0 | 5.42 |
| 2020-03-09 | 6.02 | 5.32 | 5.98 | 5.33 | 88900.0 | 5.3 |
| 2020-03-06 | 6.2 | 6.0 | 6.05 | 6.0 | 36800.0 | 5.97 |
| 2020-03-05 | 6.39 | 6.06 | 6.39 | 6.06 | 17500.0 | 6.03 |
| 2020-03-04 | 6.33 | 6.1 | 6.3 | 6.33 | 8100.0 | 6.3 |
| 2020-03-03 | 6.5 | 5.99 | 5.99 | 6.18 | 31700.0 | 6.15 |
| 2020-03-02 | 6.2 | 5.99 | 6.0 | 6.09 | 23500.0 | 6.06 |
| 2020-02-28 | 6.13 | 5.98 | 6.01 | 6.02 | 33700.0 | 5.99 |
| 2020-02-27 | 6.4 | 6.08 | 6.34 | 6.08 | 48700.0 | 6.05 |
| 2020-02-26 | 6.47 | 6.35 | 6.41 | 6.41 | 24200.0 | 6.38 |
| 2020-02-25 | 6.57 | 6.41 | 6.57 | 6.41 | 26700.0 | 6.38 |
| 2020-02-24 | 6.75 | 6.5 | 6.75 | 6.5 | 44200.0 | 6.47 |
| 2020-02-21 | 6.95 | 6.75 | 6.79 | 6.95 | 27900.0 | 6.91 |
| 2020-02-20 | 6.94 | 6.76 | 6.89 | 6.82 | 30300.0 | 6.79 |
| 2020-02-19 | 6.93 | 6.83 | 6.83 | 6.9 | 16400.0 | 6.87 |
| 2020-02-18 | 6.98 | 6.86 | 6.98 | 6.86 | 5800.0 | 6.83 |