| 名前 | Twin Disc Incorporated Common Stock |
| ティッカー | TWIN |
| 国 | United States |
| 上場年 | nan |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 8.95 | 8.61 | 8.95 | 8.88 | 7600.0 | 8.88 |
| 2021-02-12 | 8.85 | 8.6 | 8.66 | 8.75 | 10800.0 | 8.75 |
| 2021-02-11 | 8.86 | 8.62 | 8.71 | 8.74 | 16300.0 | 8.74 |
| 2021-02-10 | 8.78 | 8.6 | 8.71 | 8.7 | 15300.0 | 8.7 |
| 2021-02-09 | 8.79 | 8.64 | 8.65 | 8.7 | 5800.0 | 8.7 |
| 2021-02-08 | 8.8 | 8.6 | 8.6 | 8.76 | 27500.0 | 8.76 |
| 2021-02-05 | 8.67 | 8.52 | 8.67 | 8.58 | 7700.0 | 8.58 |
| 2021-02-04 | 8.86 | 8.6 | 8.72 | 8.62 | 8700.0 | 8.62 |
| 2021-02-03 | 8.94 | 8.11 | 8.19 | 8.64 | 43100.0 | 8.64 |
| 2021-02-02 | 8.19 | 7.95 | 8.0 | 8.19 | 18600.0 | 8.19 |
| 2021-02-01 | 8.5 | 7.86 | 8.31 | 7.86 | 54900.0 | 7.86 |
| 2021-01-29 | 8.66 | 8.23 | 8.26 | 8.3 | 30700.0 | 8.3 |
| 2021-01-28 | 9.24 | 8.52 | 8.61 | 9.01 | 22100.0 | 9.01 |
| 2021-01-27 | 8.99 | 8.23 | 8.94 | 8.45 | 27200.0 | 8.45 |
| 2021-01-26 | 9.2 | 8.61 | 8.79 | 9.2 | 12200.0 | 9.2 |
| 2021-01-25 | 8.95 | 8.6 | 8.92 | 8.8 | 9800.0 | 8.8 |
| 2021-01-22 | 8.99 | 8.62 | 8.79 | 8.95 | 16000.0 | 8.95 |
| 2021-01-21 | 9.32 | 8.79 | 9.32 | 8.99 | 32600.0 | 8.99 |
| 2021-01-20 | 9.37 | 9.16 | 9.35 | 9.22 | 17700.0 | 9.22 |
| 2021-01-19 | 9.45 | 9.15 | 9.23 | 9.32 | 19400.0 | 9.32 |
| 2021-01-15 | 9.5 | 8.88 | 9.5 | 9.11 | 51800.0 | 9.11 |
| 2021-01-14 | 9.85 | 9.23 | 9.59 | 9.71 | 50400.0 | 9.71 |
| 2021-01-13 | 9.68 | 8.39 | 8.39 | 9.65 | 42200.0 | 9.65 |
| 2021-01-12 | 9.17 | 8.51 | 8.89 | 9.04 | 26900.0 | 9.04 |
| 2021-01-11 | 8.94 | 8.57 | 8.57 | 8.94 | 13500.0 | 8.94 |
| 2021-01-08 | 8.66 | 8.18 | 8.46 | 8.58 | 42900.0 | 8.58 |
| 2021-01-07 | 9.08 | 8.27 | 9.08 | 8.32 | 36500.0 | 8.32 |
| 2021-01-06 | 9.35 | 8.85 | 8.93 | 8.85 | 46400.0 | 8.85 |
| 2021-01-05 | 8.95 | 7.7 | 7.7 | 8.85 | 53800.0 | 8.85 |
| 2021-01-04 | 7.99 | 7.61 | 7.99 | 7.65 | 23800.0 | 7.65 |
| 2020-12-31 | 8.12 | 7.64 | 7.64 | 7.85 | 45500.0 | 7.85 |
| 2020-12-30 | 7.71 | 7.48 | 7.54 | 7.71 | 36300.0 | 7.71 |
| 2020-12-29 | 7.74 | 7.35 | 7.48 | 7.63 | 17100.0 | 7.63 |
| 2020-12-28 | 7.53 | 7.35 | 7.5 | 7.46 | 20900.0 | 7.46 |
| 2020-12-24 | 7.46 | 7.35 | 7.38 | 7.46 | 8000.0 | 7.46 |
| 2020-12-23 | 7.41 | 7.22 | 7.22 | 7.35 | 21800.0 | 7.35 |
| 2020-12-22 | 7.9 | 7.21 | 7.72 | 7.35 | 65600.0 | 7.35 |
| 2020-12-21 | 7.87 | 7.6 | 7.69 | 7.67 | 20500.0 | 7.67 |
| 2020-12-18 | 7.97 | 7.72 | 7.75 | 7.81 | 80600.0 | 7.81 |
| 2020-12-17 | 7.76 | 7.49 | 7.7 | 7.75 | 51800.0 | 7.75 |
| 2020-12-16 | 7.69 | 7.48 | 7.56 | 7.61 | 49600.0 | 7.61 |
| 2020-12-15 | 7.68 | 7.5 | 7.68 | 7.5 | 19300.0 | 7.5 |
| 2020-12-14 | 7.54 | 7.39 | 7.49 | 7.46 | 11100.0 | 7.46 |
| 2020-12-11 | 7.54 | 7.39 | 7.45 | 7.51 | 20300.0 | 7.51 |
| 2020-12-10 | 7.64 | 7.15 | 7.22 | 7.55 | 72900.0 | 7.55 |
| 2020-12-09 | 7.31 | 7.15 | 7.3 | 7.21 | 24000.0 | 7.21 |
| 2020-12-08 | 7.4 | 7.15 | 7.18 | 7.24 | 22300.0 | 7.24 |
| 2020-12-07 | 7.27 | 7.15 | 7.27 | 7.17 | 25700.0 | 7.17 |
| 2020-12-04 | 7.36 | 7.07 | 7.13 | 7.21 | 38000.0 | 7.21 |
| 2020-12-03 | 7.34 | 6.85 | 7.17 | 7.12 | 30400.0 | 7.12 |
| 2020-12-02 | 7.29 | 6.4 | 6.45 | 7.29 | 35900.0 | 7.29 |
| 2020-12-01 | 6.49 | 6.06 | 6.14 | 6.45 | 37800.0 | 6.45 |
| 2020-11-30 | 6.35 | 5.91 | 6.35 | 6.15 | 64300.0 | 6.15 |
| 2020-11-27 | 6.76 | 6.25 | 6.76 | 6.31 | 24200.0 | 6.31 |
| 2020-11-25 | 6.75 | 6.2 | 6.75 | 6.74 | 43900.0 | 6.74 |
| 2020-11-24 | 6.92 | 5.85 | 5.85 | 6.85 | 90500.0 | 6.85 |
| 2020-11-23 | 5.86 | 5.62 | 5.85 | 5.79 | 33200.0 | 5.79 |
| 2020-11-20 | 5.89 | 5.58 | 5.61 | 5.87 | 26000.0 | 5.87 |
| 2020-11-19 | 5.78 | 5.48 | 5.63 | 5.68 | 27000.0 | 5.68 |
| 2020-11-18 | 5.95 | 5.65 | 5.77 | 5.71 | 27600.0 | 5.71 |
| 2020-11-17 | 6.0 | 5.71 | 5.92 | 5.8 | 49300.0 | 5.8 |
| 2020-11-16 | 6.0 | 5.67 | 5.74 | 5.93 | 86600.0 | 5.93 |
| 2020-11-13 | 5.78 | 5.45 | 5.45 | 5.64 | 36100.0 | 5.64 |
| 2020-11-12 | 5.6 | 5.31 | 5.4 | 5.45 | 19600.0 | 5.45 |
| 2020-11-11 | 5.58 | 5.31 | 5.36 | 5.41 | 36000.0 | 5.41 |
| 2020-11-10 | 5.38 | 4.95 | 5.13 | 5.26 | 62800.0 | 5.26 |
| 2020-11-09 | 5.5 | 5.05 | 5.47 | 5.12 | 44800.0 | 5.12 |
| 2020-11-06 | 5.48 | 5.07 | 5.2 | 5.08 | 16400.0 | 5.08 |
| 2020-11-05 | 5.45 | 5.1 | 5.29 | 5.1 | 24500.0 | 5.1 |
| 2020-11-04 | 5.3 | 5.02 | 5.3 | 5.02 | 23600.0 | 5.02 |
| 2020-11-03 | 5.4 | 5.1 | 5.1 | 5.31 | 12900.0 | 5.31 |
| 2020-11-02 | 5.16 | 4.93 | 5.09 | 4.98 | 51100.0 | 4.98 |
| 2020-10-30 | 5.39 | 5.01 | 5.39 | 5.06 | 23100.0 | 5.06 |
| 2020-10-29 | 5.39 | 5.17 | 5.25 | 5.39 | 21900.0 | 5.39 |
| 2020-10-28 | 5.26 | 4.97 | 4.97 | 5.25 | 16900.0 | 5.25 |
| 2020-10-27 | 5.31 | 4.98 | 5.31 | 5.12 | 80100.0 | 5.12 |
| 2020-10-26 | 5.33 | 5.12 | 5.26 | 5.21 | 20900.0 | 5.21 |
| 2020-10-23 | 5.59 | 5.25 | 5.59 | 5.39 | 25900.0 | 5.39 |
| 2020-10-22 | 5.52 | 5.4 | 5.45 | 5.4 | 14900.0 | 5.4 |
| 2020-10-21 | 5.59 | 5.4 | 5.5 | 5.59 | 19800.0 | 5.59 |
| 2020-10-20 | 5.94 | 5.4 | 5.94 | 5.53 | 13400.0 | 5.53 |
| 2020-10-19 | 5.61 | 5.48 | 5.6 | 5.49 | 12400.0 | 5.49 |
| 2020-10-16 | 5.85 | 5.25 | 5.85 | 5.71 | 21600.0 | 5.71 |
| 2020-10-15 | 6.0 | 5.7 | 6.0 | 5.9 | 12700.0 | 5.9 |
| 2020-10-14 | 6.22 | 5.95 | 6.03 | 6.06 | 11500.0 | 6.06 |
| 2020-10-13 | 6.13 | 5.82 | 5.99 | 6.13 | 13600.0 | 6.13 |
| 2020-10-12 | 6.1 | 5.88 | 5.92 | 5.99 | 20800.0 | 5.99 |
| 2020-10-09 | 6.12 | 5.59 | 5.87 | 6.07 | 26200.0 | 6.07 |
| 2020-10-08 | 5.99 | 5.43 | 5.43 | 5.92 | 39400.0 | 5.92 |
| 2020-10-07 | 5.64 | 5.21 | 5.43 | 5.51 | 21400.0 | 5.51 |
| 2020-10-06 | 5.81 | 5.35 | 5.61 | 5.4 | 15200.0 | 5.4 |
| 2020-10-05 | 5.84 | 5.15 | 5.15 | 5.71 | 50300.0 | 5.71 |
| 2020-10-02 | 5.14 | 4.96 | 4.99 | 5.09 | 21200.0 | 5.09 |
| 2020-10-01 | 5.19 | 4.96 | 5.06 | 5.18 | 46100.0 | 5.18 |
| 2020-09-30 | 5.25 | 5.01 | 5.16 | 5.06 | 52000.0 | 5.06 |
| 2020-09-29 | 5.24 | 4.87 | 5.17 | 5.23 | 65100.0 | 5.23 |
| 2020-09-28 | 5.35 | 5.01 | 5.01 | 5.33 | 48300.0 | 5.33 |
| 2020-09-25 | 5.05 | 4.7 | 4.74 | 4.86 | 62900.0 | 4.86 |
| 2020-09-24 | 5.23 | 4.66 | 5.04 | 4.75 | 98200.0 | 4.75 |
| 2020-09-23 | 5.22 | 5.0 | 5.22 | 5.0 | 36400.0 | 5.0 |
| 2020-09-22 | 5.52 | 5.12 | 5.42 | 5.22 | 44200.0 | 5.22 |
| 2020-09-21 | 5.58 | 5.27 | 5.46 | 5.46 | 24000.0 | 5.46 |
| 2020-09-18 | 5.63 | 5.45 | 5.63 | 5.58 | 30100.0 | 5.58 |
| 2020-09-17 | 5.74 | 5.58 | 5.66 | 5.68 | 20100.0 | 5.68 |
| 2020-09-16 | 5.91 | 5.54 | 5.54 | 5.71 | 28100.0 | 5.71 |
| 2020-09-15 | 5.71 | 5.33 | 5.71 | 5.44 | 40600.0 | 5.44 |
| 2020-09-14 | 6.01 | 5.6 | 6.01 | 5.66 | 48000.0 | 5.66 |
| 2020-09-11 | 6.36 | 5.85 | 6.36 | 6.0 | 48800.0 | 6.0 |
| 2020-09-10 | 6.8 | 6.2 | 6.35 | 6.45 | 43200.0 | 6.45 |
| 2020-09-09 | 6.41 | 6.06 | 6.28 | 6.41 | 29800.0 | 6.41 |
| 2020-09-08 | 6.53 | 5.9 | 6.28 | 6.24 | 29900.0 | 6.24 |
| 2020-09-04 | 6.45 | 5.92 | 6.14 | 6.45 | 30400.0 | 6.45 |
| 2020-09-03 | 6.56 | 6.06 | 6.35 | 6.19 | 26200.0 | 6.19 |
| 2020-09-02 | 6.44 | 6.09 | 6.22 | 6.44 | 14700.0 | 6.44 |
| 2020-09-01 | 6.17 | 5.94 | 6.0 | 6.17 | 21900.0 | 6.17 |
| 2020-08-31 | 6.3 | 6.0 | 6.3 | 6.05 | 50900.0 | 6.05 |
| 2020-08-28 | 6.41 | 6.24 | 6.25 | 6.24 | 21400.0 | 6.24 |
| 2020-08-27 | 6.34 | 6.14 | 6.25 | 6.26 | 99300.0 | 6.26 |
| 2020-08-26 | 6.58 | 6.2 | 6.5 | 6.25 | 75500.0 | 6.25 |
| 2020-08-25 | 6.59 | 6.2 | 6.59 | 6.48 | 27000.0 | 6.48 |
| 2020-08-24 | 6.83 | 6.17 | 6.5 | 6.57 | 49000.0 | 6.57 |
| 2020-08-21 | 6.51 | 6.11 | 6.44 | 6.39 | 47600.0 | 6.39 |
| 2020-08-20 | 7.18 | 6.39 | 6.98 | 6.45 | 25800.0 | 6.45 |
| 2020-08-19 | 6.83 | 6.41 | 6.46 | 6.82 | 30600.0 | 6.82 |
| 2020-08-18 | 6.81 | 6.33 | 6.79 | 6.45 | 36000.0 | 6.45 |
| 2020-08-17 | 6.85 | 6.62 | 6.74 | 6.82 | 14900.0 | 6.82 |
| 2020-08-14 | 6.85 | 6.27 | 6.42 | 6.82 | 36200.0 | 6.82 |
| 2020-08-13 | 6.78 | 6.4 | 6.64 | 6.5 | 42900.0 | 6.5 |
| 2020-08-12 | 7.25 | 6.45 | 7.25 | 6.68 | 78800.0 | 6.68 |
| 2020-08-11 | 7.76 | 6.65 | 6.65 | 7.23 | 95000.0 | 7.23 |
| 2020-08-10 | 6.63 | 6.08 | 6.08 | 6.62 | 39300.0 | 6.62 |
| 2020-08-07 | 6.28 | 5.81 | 5.81 | 6.06 | 80600.0 | 6.06 |
| 2020-08-06 | 5.89 | 5.65 | 5.83 | 5.66 | 11100.0 | 5.66 |
| 2020-08-05 | 5.87 | 5.67 | 5.87 | 5.73 | 15700.0 | 5.73 |
| 2020-08-04 | 5.95 | 5.65 | 5.81 | 5.79 | 23500.0 | 5.79 |
| 2020-08-03 | 5.96 | 5.73 | 5.85 | 5.88 | 9600.0 | 5.88 |
| 2020-07-31 | 6.02 | 5.67 | 6.0 | 5.86 | 30500.0 | 5.86 |
| 2020-07-30 | 6.07 | 6.0 | 6.0 | 6.04 | 13400.0 | 6.04 |
| 2020-07-29 | 6.09 | 5.81 | 5.89 | 6.01 | 46500.0 | 6.01 |
| 2020-07-28 | 6.39 | 5.82 | 6.25 | 5.95 | 43700.0 | 5.95 |
| 2020-07-27 | 6.3 | 5.93 | 5.93 | 6.28 | 36100.0 | 6.28 |
| 2020-07-24 | 6.07 | 5.94 | 6.01 | 5.94 | 29100.0 | 5.94 |
| 2020-07-23 | 6.26 | 5.84 | 6.08 | 6.06 | 48800.0 | 6.06 |
| 2020-07-22 | 6.36 | 5.86 | 6.27 | 6.06 | 36900.0 | 6.06 |
| 2020-07-21 | 6.46 | 5.98 | 5.98 | 6.28 | 70700.0 | 6.28 |
| 2020-07-20 | 5.91 | 5.66 | 5.91 | 5.85 | 24500.0 | 5.85 |
| 2020-07-17 | 6.05 | 5.65 | 5.72 | 5.91 | 22100.0 | 5.91 |
| 2020-07-16 | 6.0 | 5.73 | 5.91 | 5.8 | 37200.0 | 5.8 |
| 2020-07-15 | 6.19 | 5.86 | 6.05 | 5.91 | 62700.0 | 5.91 |
| 2020-07-14 | 6.08 | 5.79 | 5.86 | 5.89 | 49200.0 | 5.89 |
| 2020-07-13 | 6.43 | 5.85 | 6.43 | 5.88 | 46500.0 | 5.88 |
| 2020-07-10 | 6.57 | 6.3 | 6.35 | 6.37 | 47600.0 | 6.37 |
| 2020-07-09 | 6.36 | 5.8 | 6.15 | 6.35 | 55700.0 | 6.35 |
| 2020-07-08 | 6.24 | 5.5 | 5.5 | 6.18 | 119200.0 | 6.18 |
| 2020-07-07 | 5.8 | 5.45 | 5.45 | 5.54 | 75400.0 | 5.54 |
| 2020-07-06 | 5.57 | 5.36 | 5.45 | 5.36 | 57900.0 | 5.36 |
| 2020-07-02 | 5.45 | 5.1 | 5.37 | 5.35 | 71700.0 | 5.35 |
| 2020-07-01 | 5.48 | 5.24 | 5.48 | 5.27 | 29500.0 | 5.27 |
| 2020-06-30 | 5.7 | 5.23 | 5.59 | 5.54 | 54500.0 | 5.54 |
| 2020-06-29 | 5.63 | 5.3 | 5.43 | 5.62 | 80200.0 | 5.62 |
| 2020-06-26 | 5.61 | 5.12 | 5.56 | 5.33 | 1185200.0 | 5.33 |
| 2020-06-25 | 5.64 | 5.0 | 5.05 | 5.54 | 153300.0 | 5.54 |
| 2020-06-24 | 5.45 | 4.9 | 5.41 | 5.0 | 150800.0 | 5.0 |
| 2020-06-23 | 5.71 | 5.4 | 5.63 | 5.48 | 95100.0 | 5.48 |
| 2020-06-22 | 5.74 | 5.33 | 5.44 | 5.58 | 107500.0 | 5.58 |
| 2020-06-19 | 5.59 | 5.4 | 5.59 | 5.46 | 100000.0 | 5.46 |
| 2020-06-18 | 5.63 | 5.4 | 5.63 | 5.53 | 58800.0 | 5.53 |
| 2020-06-17 | 5.92 | 5.6 | 5.82 | 5.6 | 59500.0 | 5.6 |
| 2020-06-16 | 6.27 | 5.67 | 5.95 | 5.8 | 55300.0 | 5.8 |
| 2020-06-15 | 5.88 | 5.61 | 5.7 | 5.81 | 72900.0 | 5.81 |
| 2020-06-12 | 6.55 | 5.63 | 6.55 | 5.88 | 71700.0 | 5.88 |
| 2020-06-11 | 6.69 | 6.25 | 6.69 | 6.26 | 113000.0 | 6.26 |
| 2020-06-10 | 7.05 | 6.64 | 6.99 | 6.83 | 102100.0 | 6.83 |
| 2020-06-09 | 7.04 | 6.2 | 6.24 | 6.87 | 92300.0 | 6.87 |
| 2020-06-08 | 6.36 | 6.05 | 6.09 | 6.27 | 159200.0 | 6.27 |
| 2020-06-05 | 6.2 | 5.44 | 5.49 | 6.02 | 132200.0 | 6.02 |
| 2020-06-04 | 5.48 | 5.16 | 5.28 | 5.42 | 75800.0 | 5.42 |
| 2020-06-03 | 5.56 | 5.22 | 5.29 | 5.26 | 69800.0 | 5.26 |
| 2020-06-02 | 5.49 | 5.17 | 5.46 | 5.26 | 91100.0 | 5.26 |
| 2020-06-01 | 5.76 | 5.33 | 5.62 | 5.4 | 61500.0 | 5.4 |
| 2020-05-29 | 5.79 | 5.3 | 5.4 | 5.49 | 66100.0 | 5.49 |
| 2020-05-28 | 5.65 | 5.36 | 5.65 | 5.48 | 53600.0 | 5.48 |
| 2020-05-27 | 5.63 | 5.31 | 5.36 | 5.59 | 85700.0 | 5.59 |
| 2020-05-26 | 5.76 | 4.84 | 5.68 | 5.29 | 126300.0 | 5.29 |
| 2020-05-22 | 5.43 | 5.05 | 5.29 | 5.43 | 64200.0 | 5.43 |
| 2020-05-21 | 5.57 | 5.1 | 5.57 | 5.14 | 76700.0 | 5.14 |
| 2020-05-20 | 5.52 | 5.12 | 5.12 | 5.48 | 81800.0 | 5.48 |
| 2020-05-19 | 5.67 | 5.02 | 5.63 | 5.02 | 122600.0 | 5.02 |
| 2020-05-18 | 6.22 | 5.66 | 5.9 | 5.73 | 52400.0 | 5.73 |
| 2020-05-15 | 5.84 | 5.25 | 5.53 | 5.74 | 38300.0 | 5.74 |
| 2020-05-14 | 5.93 | 5.34 | 5.8 | 5.5 | 29000.0 | 5.5 |
| 2020-05-13 | 6.32 | 5.88 | 6.0 | 6.0 | 66300.0 | 6.0 |
| 2020-05-12 | 6.48 | 5.82 | 6.46 | 6.05 | 53400.0 | 6.05 |
| 2020-05-11 | 6.62 | 6.09 | 6.31 | 6.49 | 52300.0 | 6.49 |
| 2020-05-08 | 6.79 | 6.27 | 6.79 | 6.47 | 31700.0 | 6.47 |
| 2020-05-07 | 6.55 | 6.19 | 6.55 | 6.29 | 24300.0 | 6.29 |
| 2020-05-06 | 6.5 | 6.13 | 6.3 | 6.32 | 49300.0 | 6.32 |
| 2020-05-05 | 6.62 | 6.17 | 6.2 | 6.37 | 52900.0 | 6.37 |
| 2020-05-04 | 6.15 | 5.95 | 6.06 | 6.1 | 29500.0 | 6.1 |
| 2020-05-01 | 6.2 | 5.51 | 5.51 | 6.2 | 60300.0 | 6.2 |
| 2020-04-30 | 6.19 | 5.71 | 6.12 | 6.01 | 34100.0 | 6.01 |
| 2020-04-29 | 6.64 | 6.0 | 6.16 | 6.35 | 50400.0 | 6.35 |
| 2020-04-28 | 6.31 | 5.76 | 6.29 | 5.89 | 49700.0 | 5.89 |
| 2020-04-27 | 6.23 | 5.51 | 5.84 | 6.09 | 61500.0 | 6.09 |
| 2020-04-24 | 6.29 | 5.34 | 6.04 | 5.84 | 44500.0 | 5.84 |
| 2020-04-23 | 5.73 | 5.15 | 5.3 | 5.4 | 49500.0 | 5.4 |
| 2020-04-22 | 5.6 | 5.15 | 5.6 | 5.21 | 77500.0 | 5.21 |
| 2020-04-21 | 6.02 | 5.25 | 5.47 | 5.39 | 30300.0 | 5.39 |
| 2020-04-20 | 6.25 | 5.63 | 6.25 | 5.7 | 40800.0 | 5.7 |
| 2020-04-17 | 6.35 | 5.4 | 5.4 | 6.29 | 33700.0 | 6.29 |
| 2020-04-16 | 5.74 | 5.06 | 5.74 | 5.23 | 28700.0 | 5.23 |
| 2020-04-15 | 6.16 | 5.5 | 5.88 | 5.79 | 33400.0 | 5.79 |
| 2020-04-14 | 7.09 | 6.13 | 6.78 | 6.13 | 76000.0 | 6.13 |
| 2020-04-13 | 6.94 | 6.4 | 6.67 | 6.49 | 35000.0 | 6.49 |
| 2020-04-09 | 6.86 | 6.28 | 6.48 | 6.77 | 52200.0 | 6.77 |
| 2020-04-08 | 6.36 | 6.11 | 6.36 | 6.2 | 48300.0 | 6.2 |
| 2020-04-07 | 6.62 | 5.98 | 6.22 | 6.15 | 57000.0 | 6.15 |
| 2020-04-06 | 6.25 | 5.3 | 5.3 | 6.07 | 45200.0 | 6.07 |
| 2020-04-03 | 5.91 | 5.0 | 5.64 | 5.13 | 53600.0 | 5.13 |
| 2020-04-02 | 6.48 | 5.7 | 6.34 | 5.71 | 58700.0 | 5.71 |
| 2020-04-01 | 6.79 | 6.17 | 6.53 | 6.18 | 43500.0 | 6.18 |
| 2020-03-31 | 7.18 | 6.53 | 7.12 | 6.98 | 48300.0 | 6.98 |
| 2020-03-30 | 8.35 | 6.9 | 8.35 | 7.17 | 48900.0 | 7.17 |
| 2020-03-27 | 9.65 | 8.33 | 9.65 | 8.35 | 44300.0 | 8.35 |
| 2020-03-26 | 9.8 | 8.52 | 8.59 | 9.72 | 73500.0 | 9.72 |
| 2020-03-25 | 9.09 | 7.84 | 8.4 | 8.6 | 52500.0 | 8.6 |
| 2020-03-24 | 8.54 | 7.43 | 7.99 | 8.54 | 49900.0 | 8.54 |
| 2020-03-23 | 8.44 | 7.2 | 8.17 | 7.62 | 37900.0 | 7.62 |
| 2020-03-20 | 9.46 | 7.47 | 9.46 | 8.25 | 105700.0 | 8.25 |
| 2020-03-19 | 9.88 | 6.9 | 6.9 | 9.88 | 37400.0 | 9.88 |
| 2020-03-18 | 7.29 | 6.5 | 7.01 | 6.98 | 44500.0 | 6.98 |
| 2020-03-17 | 7.32 | 6.17 | 6.17 | 7.32 | 60800.0 | 7.32 |
| 2020-03-16 | 7.19 | 6.06 | 7.0 | 6.19 | 76800.0 | 6.19 |
| 2020-03-13 | 7.85 | 6.97 | 7.72 | 7.18 | 47100.0 | 7.18 |
| 2020-03-12 | 7.55 | 6.87 | 7.11 | 7.11 | 52200.0 | 7.11 |
| 2020-03-11 | 8.06 | 7.39 | 7.77 | 7.74 | 51500.0 | 7.74 |
| 2020-03-10 | 8.14 | 7.7 | 8.13 | 8.05 | 70300.0 | 8.05 |
| 2020-03-09 | 7.8 | 7.27 | 7.65 | 7.74 | 73600.0 | 7.74 |
| 2020-03-06 | 8.41 | 7.71 | 8.16 | 8.31 | 53700.0 | 8.31 |
| 2020-03-05 | 8.84 | 8.01 | 8.69 | 8.44 | 33500.0 | 8.44 |
| 2020-03-04 | 8.9 | 7.85 | 8.16 | 8.9 | 29900.0 | 8.9 |
| 2020-03-03 | 8.82 | 7.94 | 8.65 | 8.03 | 29400.0 | 8.03 |
| 2020-03-02 | 8.83 | 8.17 | 8.27 | 8.65 | 59100.0 | 8.65 |
| 2020-02-28 | 8.24 | 7.81 | 7.96 | 8.06 | 47300.0 | 8.06 |
| 2020-02-27 | 8.6 | 8.05 | 8.6 | 8.05 | 46100.0 | 8.05 |
| 2020-02-26 | 8.95 | 8.32 | 8.94 | 8.64 | 26400.0 | 8.64 |
| 2020-02-25 | 9.78 | 8.74 | 9.55 | 8.95 | 43200.0 | 8.95 |
| 2020-02-24 | 9.88 | 9.33 | 9.71 | 9.44 | 37600.0 | 9.44 |
| 2020-02-21 | 10.13 | 9.97 | 10.09 | 10.05 | 27600.0 | 10.05 |
| 2020-02-20 | 10.13 | 9.74 | 9.8 | 10.06 | 13400.0 | 10.06 |
| 2020-02-19 | 9.94 | 9.65 | 9.85 | 9.85 | 23100.0 | 9.85 |
| 2020-02-18 | 10.22 | 9.64 | 10.1 | 9.75 | 40600.0 | 9.75 |