| 名前 | Just Energy Group Inc. Ordinary Shares (Canada) |
| ティッカー | JE |
| 国 | Canada |
| 上場年 | nan |
| セクター | Public Utilities |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 6.72 | 6.01 | 6.68 | 6.17 | 6003500.0 | 6.17 |
| 2021-02-12 | 7.55 | 7.04 | 7.49 | 7.16 | 1952700.0 | 7.16 |
| 2021-02-11 | 7.73 | 6.8 | 7.33 | 7.55 | 2634300.0 | 7.55 |
| 2021-02-10 | 7.69 | 7.2 | 7.61 | 7.29 | 1817600.0 | 7.29 |
| 2021-02-09 | 8.1 | 7.43 | 8.01 | 7.48 | 2328100.0 | 7.48 |
| 2021-02-08 | 8.35 | 7.77 | 7.77 | 8.09 | 3171100.0 | 8.09 |
| 2021-02-05 | 8.1 | 7.33 | 7.52 | 7.83 | 2730400.0 | 7.83 |
| 2021-02-04 | 7.72 | 7.17 | 7.48 | 7.52 | 2206600.0 | 7.52 |
| 2021-02-03 | 7.5 | 6.56 | 6.61 | 7.45 | 4005900.0 | 7.45 |
| 2021-02-02 | 6.84 | 6.53 | 6.81 | 6.54 | 1489700.0 | 6.54 |
| 2021-02-01 | 6.95 | 6.42 | 6.79 | 6.81 | 1777600.0 | 6.81 |
| 2021-01-29 | 7.16 | 6.54 | 7.13 | 6.71 | 2521500.0 | 6.71 |
| 2021-01-28 | 7.37 | 6.36 | 6.73 | 7.31 | 6259100.0 | 7.31 |
| 2021-01-27 | 7.45 | 6.59 | 7.32 | 6.75 | 4241100.0 | 6.75 |
| 2021-01-26 | 8.24 | 7.56 | 8.03 | 7.69 | 5514000.0 | 7.69 |
| 2021-01-25 | 8.9 | 7.03 | 8.79 | 7.62 | 14337000.0 | 7.62 |
| 2021-01-22 | 7.08 | 5.44 | 5.52 | 6.85 | 12104700.0 | 6.85 |
| 2021-01-21 | 5.62 | 5.13 | 5.3 | 5.59 | 1303400.0 | 5.59 |
| 2021-01-20 | 5.33 | 5.12 | 5.17 | 5.31 | 715700.0 | 5.31 |
| 2021-01-19 | 5.39 | 5.09 | 5.34 | 5.11 | 1068100.0 | 5.11 |
| 2021-01-15 | 5.45 | 5.17 | 5.41 | 5.31 | 1136200.0 | 5.31 |
| 2021-01-14 | 5.73 | 5.38 | 5.68 | 5.47 | 1649700.0 | 5.47 |
| 2021-01-13 | 5.71 | 5.2 | 5.4 | 5.66 | 2764900.0 | 5.66 |
| 2021-01-12 | 5.48 | 4.95 | 5.0 | 5.32 | 3932000.0 | 5.32 |
| 2021-01-11 | 5.08 | 4.89 | 4.97 | 4.93 | 893200.0 | 4.93 |
| 2021-01-08 | 5.13 | 4.91 | 5.06 | 5.06 | 2061700.0 | 5.06 |
| 2021-01-07 | 5.0 | 4.83 | 4.91 | 4.95 | 1038800.0 | 4.95 |
| 2021-01-06 | 4.98 | 4.73 | 4.8 | 4.77 | 1387800.0 | 4.77 |
| 2021-01-05 | 4.89 | 4.61 | 4.67 | 4.85 | 1069600.0 | 4.85 |
| 2021-01-04 | 4.73 | 4.57 | 4.7 | 4.68 | 692900.0 | 4.68 |
| 2020-12-31 | 4.86 | 4.67 | 4.68 | 4.68 | 792200.0 | 4.68 |
| 2020-12-30 | 4.93 | 4.63 | 4.65 | 4.72 | 1440500.0 | 4.72 |
| 2020-12-29 | 4.73 | 4.61 | 4.71 | 4.66 | 798000.0 | 4.66 |
| 2020-12-28 | 4.87 | 4.68 | 4.85 | 4.68 | 917800.0 | 4.68 |
| 2020-12-24 | 4.84 | 4.65 | 4.71 | 4.84 | 691300.0 | 4.84 |
| 2020-12-23 | 4.86 | 4.7 | 4.75 | 4.72 | 907600.0 | 4.72 |
| 2020-12-22 | 4.78 | 4.51 | 4.55 | 4.77 | 1269500.0 | 4.77 |
| 2020-12-21 | 4.55 | 4.46 | 4.54 | 4.53 | 1074800.0 | 4.53 |
| 2020-12-18 | 4.75 | 4.57 | 4.61 | 4.64 | 924500.0 | 4.64 |
| 2020-12-17 | 4.63 | 4.55 | 4.6 | 4.63 | 704600.0 | 4.63 |
| 2020-12-16 | 4.69 | 4.56 | 4.69 | 4.61 | 643200.0 | 4.61 |
| 2020-12-15 | 4.72 | 4.56 | 4.72 | 4.67 | 1070800.0 | 4.67 |
| 2020-12-14 | 4.84 | 4.66 | 4.83 | 4.66 | 1544000.0 | 4.66 |
| 2020-12-11 | 4.92 | 4.79 | 4.9 | 4.82 | 1596100.0 | 4.82 |
| 2020-12-10 | 4.99 | 4.9 | 4.98 | 4.9 | 940000.0 | 4.9 |
| 2020-12-09 | 5.25 | 4.83 | 4.89 | 5.03 | 4226400.0 | 5.03 |
| 2020-12-08 | 4.95 | 4.89 | 4.94 | 4.9 | 846500.0 | 4.9 |
| 2020-12-07 | 4.99 | 4.86 | 4.93 | 4.98 | 1174900.0 | 4.98 |
| 2020-12-04 | 5.0 | 4.88 | 4.9 | 4.96 | 1096500.0 | 4.96 |
| 2020-12-03 | 4.95 | 4.87 | 4.93 | 4.88 | 1027300.0 | 4.88 |
| 2020-12-02 | 5.09 | 4.87 | 4.94 | 4.93 | 1701700.0 | 4.93 |
| 2020-12-01 | 5.0 | 4.83 | 4.96 | 4.99 | 1910900.0 | 4.99 |
| 2020-11-30 | 4.96 | 4.76 | 4.91 | 4.9 | 2037200.0 | 4.9 |
| 2020-11-27 | 5.02 | 4.93 | 4.99 | 5.01 | 943900.0 | 5.01 |
| 2020-11-25 | 5.18 | 4.93 | 5.12 | 5.03 | 1894600.0 | 5.03 |
| 2020-11-24 | 5.46 | 5.07 | 5.46 | 5.22 | 3453800.0 | 5.22 |
| 2020-11-23 | 5.04 | 4.9 | 5.0 | 5.01 | 2287400.0 | 5.01 |
| 2020-11-20 | 5.19 | 4.79 | 4.85 | 4.93 | 2998600.0 | 4.93 |
| 2020-11-19 | 4.92 | 4.71 | 4.85 | 4.91 | 1664600.0 | 4.91 |
| 2020-11-18 | 5.0 | 4.85 | 4.93 | 4.86 | 1383700.0 | 4.86 |
| 2020-11-17 | 5.0 | 4.9 | 4.98 | 4.95 | 1759400.0 | 4.95 |
| 2020-11-16 | 5.06 | 4.91 | 4.99 | 5.04 | 1391700.0 | 5.04 |
| 2020-11-13 | 5.08 | 4.9 | 5.08 | 4.99 | 1822600.0 | 4.99 |
| 2020-11-12 | 5.47 | 5.1 | 5.34 | 5.13 | 3164000.0 | 5.13 |
| 2020-11-11 | 6.42 | 5.86 | 6.0 | 6.1 | 3096800.0 | 6.1 |
| 2020-11-10 | 5.94 | 5.42 | 5.45 | 5.83 | 1976100.0 | 5.83 |
| 2020-11-09 | 5.61 | 5.04 | 5.28 | 5.41 | 1857900.0 | 5.41 |
| 2020-11-06 | 5.08 | 4.95 | 5.05 | 4.98 | 814800.0 | 4.98 |
| 2020-11-05 | 5.15 | 4.96 | 4.99 | 5.08 | 766300.0 | 5.08 |
| 2020-11-04 | 5.09 | 4.91 | 5.07 | 4.93 | 898500.0 | 4.93 |
| 2020-11-03 | 5.12 | 4.97 | 5.06 | 5.02 | 712800.0 | 5.02 |
| 2020-11-02 | 5.17 | 4.98 | 5.15 | 5.06 | 603700.0 | 5.06 |
| 2020-10-30 | 5.15 | 4.86 | 5.05 | 5.14 | 1324500.0 | 5.14 |
| 2020-10-29 | 5.19 | 4.71 | 4.8 | 5.16 | 1434500.0 | 5.16 |
| 2020-10-28 | 5.14 | 4.84 | 5.03 | 4.86 | 1840200.0 | 4.86 |
| 2020-10-27 | 5.4 | 5.13 | 5.24 | 5.22 | 1187500.0 | 5.22 |
| 2020-10-26 | 5.53 | 5.18 | 5.5 | 5.26 | 1218800.0 | 5.26 |
| 2020-10-23 | 5.74 | 5.21 | 5.38 | 5.65 | 1149400.0 | 5.65 |
| 2020-10-22 | 5.49 | 5.07 | 5.29 | 5.47 | 1451900.0 | 5.47 |
| 2020-10-21 | 5.68 | 5.32 | 5.62 | 5.36 | 1616300.0 | 5.36 |
| 2020-10-20 | 5.89 | 5.66 | 5.8 | 5.72 | 1627200.0 | 5.72 |
| 2020-10-19 | 6.1 | 5.72 | 6.02 | 5.77 | 1630600.0 | 5.77 |
| 2020-10-16 | 5.94 | 5.55 | 5.63 | 5.73 | 2209100.0 | 5.73 |
| 2020-10-15 | 5.83 | 5.6 | 5.8 | 5.65 | 2169100.0 | 5.65 |
| 2020-10-14 | 6.14 | 5.91 | 6.1 | 6.01 | 1852400.0 | 6.01 |
| 2020-10-13 | 6.41 | 5.9 | 6.17 | 6.27 | 3559900.0 | 6.27 |
| 2020-10-12 | 7.1 | 6.42 | 6.85 | 6.43 | 6795900.0 | 6.43 |
| 2020-10-09 | 8.5 | 6.1 | 6.47 | 6.41 | 46845400.0 | 6.41 |
| 2020-10-08 | 5.76 | 5.23 | 5.44 | 5.6 | 5810700.0 | 5.6 |
| 2020-10-07 | 5.59 | 5.22 | 5.26 | 5.32 | 2723700.0 | 5.32 |
| 2020-10-06 | 5.68 | 4.92 | 5.0 | 5.32 | 6732100.0 | 5.32 |
| 2020-10-05 | 5.33 | 4.86 | 4.94 | 5.17 | 3482100.0 | 5.17 |
| 2020-10-02 | 5.96 | 4.27 | 4.48 | 5.01 | 7194700.0 | 5.01 |
| 2020-10-01 | 5.3 | 4.8 | 5.25 | 4.87 | 3172700.0 | 4.87 |
| 2020-09-30 | 5.98 | 5.18 | 5.98 | 5.21 | 3360300.0 | 5.21 |
| 2020-09-29 | 7.44 | 5.1 | 7.44 | 5.75 | 9287300.0 | 5.75 |
| 2020-09-28 | 13.2 | 9.24 | 12.87 | 9.57 | 4293100.0 | 9.57 |
| 2020-09-25 | 24.75 | 11.22 | 22.44 | 11.55 | 7957800.0 | 11.55 |
| 2020-09-24 | 26.73 | 11.55 | 14.19 | 18.48 | 13265100.0 | 18.48 |
| 2020-09-23 | 13.86 | 8.91 | 12.87 | 9.24 | 1407500.0 | 9.24 |
| 2020-09-22 | 13.53 | 9.57 | 9.9 | 12.54 | 932800.0 | 12.54 |
| 2020-09-21 | 10.23 | 9.24 | 9.9 | 10.23 | 467800.0 | 10.23 |
| 2020-09-18 | 9.57 | 7.92 | 9.24 | 9.57 | 397500.0 | 9.57 |
| 2020-09-17 | 15.18 | 7.92 | 8.25 | 8.91 | 2080500.0 | 8.91 |
| 2020-09-16 | 7.92 | 6.93 | 7.92 | 6.93 | 290600.0 | 6.93 |
| 2020-09-15 | 8.25 | 7.26 | 8.25 | 7.92 | 303200.0 | 7.92 |
| 2020-09-14 | 8.58 | 7.92 | 8.58 | 8.25 | 168400.0 | 8.25 |
| 2020-09-11 | 9.24 | 8.58 | 9.24 | 8.58 | 101500.0 | 8.58 |
| 2020-09-10 | 9.24 | 8.91 | 9.24 | 8.91 | 176000.0 | 8.91 |
| 2020-09-09 | 11.22 | 8.91 | 9.24 | 9.24 | 295400.0 | 9.24 |
| 2020-09-08 | 9.24 | 8.58 | 9.24 | 8.91 | 228300.0 | 8.91 |
| 2020-09-04 | 9.9 | 8.91 | 9.57 | 9.24 | 269300.0 | 9.24 |
| 2020-09-03 | 11.55 | 9.9 | 10.89 | 9.9 | 524800.0 | 9.9 |
| 2020-09-02 | 10.23 | 9.57 | 10.23 | 9.9 | 320300.0 | 9.9 |
| 2020-09-01 | 11.88 | 10.23 | 11.55 | 10.23 | 322900.0 | 10.23 |
| 2020-08-31 | 13.2 | 11.55 | 12.54 | 11.88 | 411100.0 | 11.88 |
| 2020-08-28 | 19.14 | 12.54 | 18.15 | 12.87 | 5018600.0 | 12.87 |
| 2020-08-27 | 10.56 | 9.9 | 10.23 | 10.23 | 373800.0 | 10.23 |
| 2020-08-26 | 11.55 | 10.23 | 10.56 | 10.56 | 136900.0 | 10.56 |
| 2020-08-25 | 10.56 | 9.9 | 10.23 | 10.56 | 114900.0 | 10.56 |
| 2020-08-24 | 10.89 | 9.57 | 10.89 | 10.23 | 177200.0 | 10.23 |
| 2020-08-21 | 9.9 | 9.57 | 9.9 | 9.57 | 63700.0 | 9.57 |
| 2020-08-20 | 10.23 | 9.24 | 9.9 | 9.57 | 128500.0 | 9.57 |
| 2020-08-19 | 10.56 | 9.9 | 10.23 | 9.9 | 97300.0 | 9.9 |
| 2020-08-18 | 10.89 | 10.23 | 10.56 | 10.56 | 79000.0 | 10.56 |
| 2020-08-17 | 11.55 | 10.56 | 11.22 | 10.89 | 2567500.0 | 10.89 |
| 2020-08-14 | 11.22 | 10.56 | 10.89 | 11.22 | 3714900.0 | 11.22 |
| 2020-08-13 | 11.22 | 10.89 | 11.22 | 10.89 | 2616100.0 | 10.89 |
| 2020-08-12 | 11.22 | 10.89 | 11.22 | 11.22 | 2450400.0 | 11.22 |
| 2020-08-11 | 11.55 | 10.89 | 11.55 | 11.22 | 2494900.0 | 11.22 |
| 2020-08-10 | 11.88 | 11.22 | 11.55 | 11.22 | 3893700.0 | 11.22 |
| 2020-08-07 | 11.88 | 11.22 | 11.88 | 11.55 | 3159200.0 | 11.55 |
| 2020-08-06 | 11.88 | 11.55 | 11.88 | 11.55 | 3116000.0 | 11.55 |
| 2020-08-05 | 12.21 | 11.88 | 11.88 | 11.88 | 3439300.0 | 11.88 |
| 2020-08-04 | 12.21 | 11.55 | 12.21 | 11.88 | 2898200.0 | 11.88 |
| 2020-08-03 | 12.21 | 11.55 | 12.21 | 11.88 | 2488900.0 | 11.88 |
| 2020-07-31 | 12.54 | 11.55 | 12.21 | 11.88 | 4473300.0 | 11.88 |
| 2020-07-30 | 12.54 | 11.88 | 12.21 | 12.21 | 2704900.0 | 12.21 |
| 2020-07-29 | 12.87 | 11.88 | 12.54 | 12.54 | 6277800.0 | 12.54 |
| 2020-07-28 | 13.2 | 12.21 | 13.2 | 13.2 | 3581000.0 | 13.2 |
| 2020-07-27 | 13.86 | 12.87 | 13.86 | 12.87 | 4978900.0 | 12.87 |
| 2020-07-24 | 14.19 | 13.53 | 13.53 | 13.53 | 6076100.0 | 13.53 |
| 2020-07-23 | 15.51 | 14.19 | 15.51 | 14.52 | 6891300.0 | 14.52 |
| 2020-07-22 | 16.83 | 13.2 | 14.85 | 15.18 | 19711700.0 | 15.18 |
| 2020-07-21 | 19.14 | 13.2 | 17.16 | 15.18 | 22689600.0 | 15.18 |
| 2020-07-20 | 27.72 | 16.17 | 18.81 | 17.82 | 121931300.0 | 17.82 |
| 2020-07-17 | 11.88 | 11.55 | 11.88 | 11.55 | 1324800.0 | 11.55 |
| 2020-07-16 | 12.21 | 11.55 | 11.88 | 11.88 | 1013600.0 | 11.88 |
| 2020-07-15 | 12.21 | 11.55 | 12.21 | 11.88 | 2125300.0 | 11.88 |
| 2020-07-14 | 12.21 | 11.22 | 12.21 | 11.88 | 1879200.0 | 11.88 |
| 2020-07-13 | 12.87 | 11.88 | 12.21 | 12.21 | 2620300.0 | 12.21 |
| 2020-07-10 | 12.87 | 11.55 | 12.87 | 11.88 | 4806200.0 | 11.88 |
| 2020-07-09 | 14.19 | 12.87 | 14.19 | 12.87 | 3799000.0 | 12.87 |
| 2020-07-08 | 18.81 | 12.87 | 17.82 | 13.53 | 8409900.0 | 13.53 |
| 2020-07-07 | 18.81 | 17.82 | 18.15 | 18.48 | 491800.0 | 18.48 |
| 2020-07-06 | 18.48 | 17.49 | 17.49 | 18.15 | 758400.0 | 18.15 |
| 2020-07-02 | 19.14 | 17.16 | 18.15 | 17.49 | 1431700.0 | 17.49 |
| 2020-07-01 | 18.15 | 15.84 | 16.17 | 17.16 | 826800.0 | 17.16 |
| 2020-06-30 | 17.16 | 16.5 | 16.83 | 16.83 | 236300.0 | 16.83 |
| 2020-06-29 | 17.16 | 16.5 | 17.16 | 17.16 | 629800.0 | 17.16 |
| 2020-06-26 | 17.49 | 16.83 | 17.49 | 17.16 | 453900.0 | 17.16 |
| 2020-06-25 | 17.82 | 16.83 | 17.16 | 17.16 | 381400.0 | 17.16 |
| 2020-06-24 | 18.81 | 16.83 | 18.81 | 17.49 | 1275400.0 | 17.49 |
| 2020-06-23 | 19.8 | 18.81 | 19.47 | 19.14 | 605500.0 | 19.14 |
| 2020-06-22 | 21.78 | 18.81 | 20.46 | 19.47 | 738500.0 | 19.47 |
| 2020-06-19 | 20.13 | 19.14 | 19.14 | 19.8 | 607400.0 | 19.8 |
| 2020-06-18 | 20.13 | 18.81 | 19.8 | 19.14 | 478400.0 | 19.14 |
| 2020-06-17 | 21.12 | 19.14 | 21.12 | 19.47 | 737700.0 | 19.47 |
| 2020-06-16 | 21.45 | 19.8 | 21.45 | 20.13 | 1043300.0 | 20.13 |
| 2020-06-15 | 20.79 | 18.15 | 18.15 | 19.47 | 1026500.0 | 19.47 |
| 2020-06-12 | 21.78 | 18.15 | 19.8 | 18.81 | 1527100.0 | 18.81 |
| 2020-06-11 | 21.45 | 17.16 | 21.45 | 17.82 | 1839300.0 | 17.82 |
| 2020-06-10 | 26.73 | 21.45 | 26.73 | 22.44 | 2613500.0 | 22.44 |
| 2020-06-09 | 29.37 | 23.43 | 26.73 | 26.07 | 3345500.0 | 26.07 |
| 2020-06-08 | 29.7 | 17.49 | 18.15 | 29.7 | 8959800.0 | 29.7 |
| 2020-06-05 | 15.84 | 14.19 | 14.52 | 15.84 | 2061100.0 | 15.84 |
| 2020-06-04 | 14.19 | 13.53 | 14.19 | 14.19 | 511400.0 | 14.19 |
| 2020-06-03 | 13.86 | 13.53 | 13.86 | 13.53 | 610800.0 | 13.53 |
| 2020-06-02 | 13.53 | 13.2 | 13.53 | 13.53 | 261200.0 | 13.53 |
| 2020-06-01 | 13.53 | 12.87 | 13.2 | 13.2 | 503200.0 | 13.2 |
| 2020-05-29 | 13.86 | 12.54 | 13.53 | 12.87 | 912100.0 | 12.87 |
| 2020-05-28 | 14.52 | 13.53 | 13.86 | 13.53 | 465600.0 | 13.53 |
| 2020-05-27 | 14.85 | 14.19 | 14.85 | 14.52 | 278500.0 | 14.52 |
| 2020-05-26 | 14.85 | 13.86 | 14.19 | 14.52 | 792900.0 | 14.52 |
| 2020-05-22 | 14.52 | 13.53 | 14.19 | 13.86 | 297700.0 | 13.86 |
| 2020-05-21 | 14.19 | 13.2 | 13.53 | 14.19 | 573800.0 | 14.19 |
| 2020-05-20 | 13.86 | 13.2 | 13.86 | 13.53 | 323800.0 | 13.53 |
| 2020-05-19 | 13.86 | 13.2 | 13.53 | 13.2 | 249500.0 | 13.2 |
| 2020-05-18 | 13.86 | 12.87 | 13.2 | 13.2 | 456300.0 | 13.2 |
| 2020-05-15 | 13.86 | 12.54 | 13.86 | 12.87 | 508900.0 | 12.87 |
| 2020-05-14 | 13.53 | 11.88 | 13.53 | 13.53 | 646900.0 | 13.53 |
| 2020-05-13 | 14.19 | 13.2 | 13.86 | 13.2 | 932800.0 | 13.2 |
| 2020-05-12 | 14.52 | 13.86 | 14.52 | 14.19 | 564200.0 | 14.19 |
| 2020-05-11 | 14.85 | 13.86 | 14.85 | 14.19 | 480900.0 | 14.19 |
| 2020-05-08 | 14.85 | 13.86 | 13.86 | 14.52 | 384000.0 | 14.52 |
| 2020-05-07 | 14.52 | 14.19 | 14.52 | 14.19 | 347100.0 | 14.19 |
| 2020-05-06 | 15.51 | 14.19 | 15.18 | 14.19 | 270000.0 | 14.19 |
| 2020-05-05 | 15.84 | 14.85 | 15.18 | 15.18 | 507200.0 | 15.18 |
| 2020-05-04 | 14.85 | 14.19 | 14.85 | 14.85 | 468200.0 | 14.85 |
| 2020-05-01 | 15.51 | 14.19 | 15.51 | 14.52 | 358300.0 | 14.52 |
| 2020-04-30 | 16.5 | 14.85 | 16.5 | 15.51 | 666100.0 | 15.51 |
| 2020-04-29 | 16.5 | 14.85 | 14.85 | 16.17 | 634600.0 | 16.17 |
| 2020-04-28 | 15.18 | 13.86 | 14.85 | 14.52 | 466400.0 | 14.52 |
| 2020-04-27 | 15.51 | 14.19 | 14.52 | 14.52 | 422400.0 | 14.52 |
| 2020-04-24 | 15.84 | 14.19 | 15.51 | 14.52 | 467500.0 | 14.52 |
| 2020-04-23 | 15.18 | 13.53 | 14.19 | 14.52 | 461300.0 | 14.52 |
| 2020-04-22 | 14.19 | 13.53 | 14.19 | 13.53 | 364300.0 | 13.53 |
| 2020-04-21 | 14.19 | 13.53 | 13.86 | 13.86 | 398300.0 | 13.86 |
| 2020-04-20 | 15.51 | 13.53 | 14.85 | 13.86 | 690100.0 | 13.86 |
| 2020-04-17 | 15.18 | 14.19 | 15.18 | 15.18 | 352600.0 | 15.18 |
| 2020-04-16 | 14.85 | 13.53 | 14.19 | 14.19 | 465300.0 | 14.19 |
| 2020-04-15 | 15.84 | 13.86 | 15.84 | 14.85 | 719400.0 | 14.85 |
| 2020-04-14 | 16.83 | 14.85 | 15.84 | 15.51 | 701500.0 | 15.51 |
| 2020-04-13 | 17.16 | 15.51 | 17.16 | 15.51 | 557700.0 | 15.51 |
| 2020-04-09 | 17.82 | 15.84 | 17.82 | 16.17 | 1432700.0 | 16.17 |
| 2020-04-08 | 18.48 | 17.16 | 17.82 | 18.48 | 404800.0 | 18.48 |
| 2020-04-07 | 18.48 | 17.16 | 17.49 | 17.49 | 415400.0 | 17.49 |
| 2020-04-06 | 18.48 | 16.83 | 18.15 | 17.16 | 182300.0 | 17.16 |
| 2020-04-03 | 19.47 | 16.5 | 17.82 | 17.49 | 10600.0 | 17.49 |
| 2020-04-02 | 19.47 | 16.5 | 16.5 | 18.81 | 14700.0 | 18.81 |
| 2020-04-01 | 18.15 | 15.51 | 15.51 | 16.83 | 8400.0 | 16.83 |
| 2020-03-31 | 21.45 | 15.51 | 16.17 | 17.16 | 35500.0 | 17.16 |
| 2020-03-30 | 18.15 | 14.52 | 17.16 | 15.51 | 37200.0 | 15.51 |
| 2020-03-27 | 19.8 | 16.5 | 19.47 | 17.16 | 18400.0 | 17.16 |
| 2020-03-26 | 19.8 | 16.17 | 17.16 | 19.8 | 32800.0 | 19.8 |
| 2020-03-25 | 16.17 | 12.21 | 14.19 | 16.17 | 19800.0 | 16.17 |
| 2020-03-24 | 13.86 | 12.54 | 13.86 | 13.2 | 14700.0 | 13.2 |
| 2020-03-23 | 13.53 | 11.88 | 13.2 | 12.54 | 26000.0 | 12.54 |
| 2020-03-20 | 17.16 | 11.88 | 16.5 | 12.54 | 45300.0 | 12.54 |
| 2020-03-19 | 16.5 | 12.54 | 13.86 | 15.84 | 14300.0 | 15.84 |
| 2020-03-18 | 16.83 | 11.55 | 16.83 | 13.86 | 30500.0 | 13.86 |
| 2020-03-17 | 17.49 | 15.84 | 17.16 | 16.83 | 25300.0 | 16.83 |
| 2020-03-16 | 18.81 | 16.17 | 18.48 | 16.17 | 24500.0 | 16.17 |
| 2020-03-13 | 20.46 | 17.16 | 18.48 | 19.14 | 20100.0 | 19.14 |
| 2020-03-12 | 19.8 | 17.49 | 18.81 | 17.82 | 22200.0 | 17.82 |
| 2020-03-11 | 23.76 | 20.46 | 23.43 | 21.45 | 40300.0 | 21.45 |
| 2020-03-10 | 26.4 | 22.44 | 26.4 | 22.77 | 16600.0 | 22.77 |
| 2020-03-09 | 27.72 | 23.76 | 27.72 | 24.09 | 21900.0 | 24.09 |
| 2020-03-06 | 30.36 | 27.72 | 30.36 | 28.71 | 12000.0 | 28.71 |
| 2020-03-05 | 30.69 | 28.05 | 30.03 | 30.69 | 19000.0 | 30.69 |
| 2020-03-04 | 31.68 | 29.04 | 31.02 | 30.69 | 15800.0 | 30.69 |
| 2020-03-03 | 34.65 | 29.7 | 33.99 | 29.7 | 24700.0 | 29.7 |
| 2020-03-02 | 33.66 | 28.05 | 30.03 | 33.0 | 25800.0 | 33.0 |
| 2020-02-28 | 28.38 | 25.41 | 26.07 | 28.38 | 23400.0 | 28.38 |
| 2020-02-27 | 28.71 | 25.08 | 27.39 | 27.06 | 20100.0 | 27.06 |
| 2020-02-26 | 29.04 | 27.39 | 28.71 | 27.39 | 19700.0 | 27.39 |
| 2020-02-25 | 31.02 | 29.04 | 30.03 | 29.04 | 27500.0 | 29.04 |
| 2020-02-24 | 30.36 | 26.73 | 30.03 | 30.03 | 25500.0 | 30.03 |
| 2020-02-21 | 33.33 | 30.03 | 33.0 | 30.03 | 35600.0 | 30.03 |
| 2020-02-20 | 33.99 | 32.67 | 33.33 | 32.67 | 24300.0 | 32.67 |
| 2020-02-19 | 34.65 | 33.0 | 34.32 | 33.66 | 24900.0 | 33.66 |
| 2020-02-18 | 35.97 | 33.66 | 35.31 | 34.32 | 21400.0 | 34.32 |