| 名前 | Alussa Energy Acquisition Corp. Class A Ordinary Shares |
| ティッカー | ALUS |
| 国 | nan |
| 上場年 | 2020.0 |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 12.89 | 12.15 | 12.82 | 12.66 | 2713800.0 | 12.66 |
| 2021-02-12 | 12.99 | 12.33 | 12.7 | 12.8 | 3475300.0 | 12.8 |
| 2021-02-11 | 13.54 | 12.86 | 13.5 | 13.07 | 2646000.0 | 13.07 |
| 2021-02-10 | 14.15 | 13.0 | 13.96 | 13.72 | 3560800.0 | 13.72 |
| 2021-02-09 | 14.7 | 13.91 | 14.57 | 14.25 | 3299000.0 | 14.25 |
| 2021-02-08 | 15.06 | 14.25 | 14.96 | 14.92 | 4811200.0 | 14.92 |
| 2021-02-05 | 14.42 | 13.76 | 14.2 | 13.95 | 3569300.0 | 13.95 |
| 2021-02-04 | 14.5 | 13.48 | 14.06 | 13.89 | 3245300.0 | 13.89 |
| 2021-02-03 | 15.28 | 12.84 | 12.84 | 14.25 | 10494700.0 | 14.25 |
| 2021-02-02 | 12.75 | 12.39 | 12.65 | 12.66 | 3391900.0 | 12.66 |
| 2021-02-01 | 12.85 | 12.1 | 12.57 | 12.65 | 8206600.0 | 12.65 |
| 2021-01-29 | 13.19 | 11.51 | 12.95 | 11.68 | 12940100.0 | 11.68 |
| 2021-01-28 | 10.41 | 10.18 | 10.18 | 10.29 | 91400.0 | 10.29 |
| 2021-01-27 | 10.33 | 10.1 | 10.25 | 10.12 | 274200.0 | 10.12 |
| 2021-01-26 | 10.5 | 10.28 | 10.5 | 10.33 | 315200.0 | 10.33 |
| 2021-01-25 | 10.71 | 10.42 | 10.46 | 10.46 | 128900.0 | 10.46 |
| 2021-01-22 | 10.62 | 10.4 | 10.4 | 10.42 | 86400.0 | 10.42 |
| 2021-01-21 | 10.51 | 10.39 | 10.45 | 10.4 | 258900.0 | 10.4 |
| 2021-01-20 | 10.45 | 10.33 | 10.38 | 10.37 | 129300.0 | 10.37 |
| 2021-01-19 | 10.4 | 10.29 | 10.4 | 10.38 | 81900.0 | 10.38 |
| 2021-01-15 | 10.6 | 10.38 | 10.52 | 10.38 | 597100.0 | 10.38 |
| 2021-01-14 | 10.81 | 10.45 | 10.6 | 10.6 | 453500.0 | 10.6 |
| 2021-01-13 | 10.56 | 10.33 | 10.4 | 10.56 | 397800.0 | 10.56 |
| 2021-01-12 | 10.32 | 10.2 | 10.27 | 10.32 | 103400.0 | 10.32 |
| 2021-01-11 | 10.31 | 10.15 | 10.15 | 10.27 | 25900.0 | 10.27 |
| 2021-01-08 | 10.31 | 10.16 | 10.2 | 10.18 | 305100.0 | 10.18 |
| 2021-01-07 | 10.26 | 10.15 | 10.19 | 10.25 | 122900.0 | 10.25 |
| 2021-01-06 | 10.2 | 10.1 | 10.1 | 10.17 | 25200.0 | 10.17 |
| 2021-01-05 | 10.18 | 10.12 | 10.15 | 10.12 | 43700.0 | 10.12 |
| 2021-01-04 | 10.2 | 10.09 | 10.15 | 10.1 | 330800.0 | 10.1 |
| 2020-12-31 | 10.29 | 10.06 | 10.25 | 10.06 | 205600.0 | 10.06 |
| 2020-12-30 | 10.24 | 10.15 | 10.24 | 10.15 | 203200.0 | 10.15 |
| 2020-12-29 | 10.34 | 10.14 | 10.25 | 10.24 | 86300.0 | 10.24 |
| 2020-12-28 | 10.35 | 10.19 | 10.35 | 10.2 | 232800.0 | 10.2 |
| 2020-12-24 | 10.37 | 10.21 | 10.35 | 10.21 | 42000.0 | 10.21 |
| 2020-12-23 | 10.45 | 10.11 | 10.14 | 10.39 | 147100.0 | 10.39 |
| 2020-12-22 | 10.14 | 10.01 | 10.05 | 10.13 | 13300.0 | 10.13 |
| 2020-12-21 | 10.1 | 10.0 | 10.0 | 10.06 | 77200.0 | 10.06 |
| 2020-12-18 | 10.07 | 10.0 | 10.06 | 10.06 | 26800.0 | 10.06 |
| 2020-12-17 | 10.06 | 10.01 | 10.01 | 10.06 | 1400.0 | 10.06 |
| 2020-12-16 | 10.03 | 10.0 | 10.02 | 10.01 | 101800.0 | 10.01 |
| 2020-12-15 | 10.03 | 9.99 | 10.0 | 9.99 | 128000.0 | 9.99 |
| 2020-12-14 | 10.01 | 9.97 | 10.01 | 10.0 | 211300.0 | 10.0 |
| 2020-12-11 | 10.06 | 9.98 | 10.0 | 10.0 | 75600.0 | 10.0 |
| 2020-12-10 | 10.04 | 9.99 | 10.01 | 10.0 | 38100.0 | 10.0 |
| 2020-12-09 | 10.0 | 9.99 | 10.0 | 9.99 | 2900.0 | 9.99 |
| 2020-12-08 | 10.03 | 9.97 | 10.0 | 9.99 | 12100.0 | 9.99 |
| 2020-12-07 | 10.02 | 9.98 | 9.98 | 10.02 | 9600.0 | 10.02 |
| 2020-12-04 | 10.05 | 9.96 | 9.98 | 9.98 | 832900.0 | 9.98 |
| 2020-12-03 | 10.0 | 9.96 | 10.0 | 9.98 | 107000.0 | 9.98 |
| 2020-12-02 | 10.09 | 9.93 | 9.93 | 9.96 | 26900.0 | 9.96 |
| 2020-12-01 | 9.95 | 9.93 | 9.93 | 9.93 | 3300.0 | 9.93 |
| 2020-11-30 | 9.95 | 9.91 | 9.95 | 9.93 | 400.0 | 9.93 |
| 2020-11-27 | 9.91 | 9.91 | 9.91 | 9.91 | 0.0 | 9.91 |
| 2020-11-25 | 9.91 | 9.91 | 9.91 | 9.91 | 0.0 | 9.91 |
| 2020-11-24 | 9.95 | 9.91 | 9.95 | 9.91 | 900.0 | 9.91 |
| 2020-11-23 | 9.91 | 9.86 | 9.86 | 9.9 | 15500.0 | 9.9 |
| 2020-11-20 | 9.89 | 9.85 | 9.85 | 9.89 | 1100.0 | 9.89 |
| 2020-11-19 | 9.88 | 9.86 | 9.88 | 9.88 | 118400.0 | 9.88 |
| 2020-11-18 | 9.9 | 9.85 | 9.87 | 9.9 | 39200.0 | 9.9 |
| 2020-11-17 | 9.92 | 9.85 | 9.92 | 9.86 | 151300.0 | 9.86 |
| 2020-11-16 | 9.86 | 9.85 | 9.85 | 9.86 | 7600.0 | 9.86 |
| 2020-11-13 | 9.85 | 9.85 | 9.85 | 9.85 | 100.0 | 9.85 |
| 2020-11-12 | 9.85 | 9.85 | 9.85 | 9.85 | 400.0 | 9.85 |
| 2020-11-11 | 9.89 | 9.89 | 9.89 | 9.89 | 0.0 | 9.89 |
| 2020-11-10 | 9.89 | 9.85 | 9.85 | 9.89 | 5300.0 | 9.89 |
| 2020-11-09 | 9.96 | 9.88 | 9.96 | 9.88 | 1000.0 | 9.88 |
| 2020-11-06 | 9.93 | 9.86 | 9.86 | 9.93 | 5400.0 | 9.93 |
| 2020-11-05 | 9.92 | 9.85 | 9.85 | 9.88 | 108400.0 | 9.88 |
| 2020-11-04 | 9.95 | 9.91 | 9.91 | 9.95 | 500.0 | 9.95 |
| 2020-11-03 | 9.92 | 9.84 | 9.84 | 9.92 | 142900.0 | 9.92 |
| 2020-11-02 | 9.93 | 9.87 | 9.92 | 9.92 | 24600.0 | 9.92 |
| 2020-10-30 | 9.85 | 9.82 | 9.85 | 9.85 | 3800.0 | 9.85 |
| 2020-10-29 | 9.88 | 9.85 | 9.87 | 9.85 | 4000.0 | 9.85 |
| 2020-10-28 | 9.85 | 9.82 | 9.85 | 9.82 | 29500.0 | 9.82 |
| 2020-10-27 | 9.89 | 9.88 | 9.89 | 9.88 | 57700.0 | 9.88 |
| 2020-10-26 | 9.9 | 9.88 | 9.88 | 9.9 | 71600.0 | 9.9 |
| 2020-10-23 | 9.91 | 9.91 | 9.91 | 9.91 | 1600.0 | 9.91 |
| 2020-10-22 | 9.93 | 9.9 | 9.9 | 9.93 | 8300.0 | 9.93 |
| 2020-10-21 | 9.92 | 9.88 | 9.92 | 9.88 | 84700.0 | 9.88 |
| 2020-10-20 | 9.9 | 9.9 | 9.9 | 9.9 | 300.0 | 9.9 |
| 2020-10-19 | 9.96 | 9.96 | 9.96 | 9.96 | 1100.0 | 9.96 |
| 2020-10-16 | 9.92 | 9.92 | 9.92 | 9.92 | 53200.0 | 9.92 |
| 2020-10-15 | 9.93 | 9.91 | 9.91 | 9.93 | 129900.0 | 9.93 |
| 2020-10-14 | 9.93 | 9.91 | 9.91 | 9.92 | 127100.0 | 9.92 |
| 2020-10-13 | 9.94 | 9.94 | 9.94 | 9.94 | 35100.0 | 9.94 |
| 2020-10-12 | 9.96 | 9.94 | 9.96 | 9.94 | 1100.0 | 9.94 |
| 2020-10-09 | 9.93 | 9.92 | 9.92 | 9.93 | 85000.0 | 9.93 |
| 2020-10-08 | 9.94 | 9.94 | 9.94 | 9.94 | 200.0 | 9.94 |
| 2020-10-07 | 9.95 | 9.92 | 9.92 | 9.95 | 2900.0 | 9.95 |
| 2020-10-06 | 9.98 | 9.92 | 9.98 | 9.96 | 30900.0 | 9.96 |
| 2020-10-05 | 9.98 | 9.95 | 9.97 | 9.95 | 14200.0 | 9.95 |
| 2020-10-02 | 9.98 | 9.93 | 9.98 | 9.95 | 51000.0 | 9.95 |
| 2020-10-01 | 10.03 | 9.85 | 9.85 | 10.02 | 147100.0 | 10.02 |
| 2020-09-30 | 10.02 | 9.93 | 10.02 | 9.93 | 273900.0 | 9.93 |
| 2020-09-29 | 10.05 | 9.97 | 10.0 | 9.97 | 434200.0 | 9.97 |
| 2020-09-28 | 10.05 | 9.93 | 9.94 | 10.02 | 5600.0 | 10.02 |
| 2020-09-25 | 10.15 | 9.96 | 9.97 | 10.06 | 287000.0 | 10.06 |
| 2020-09-24 | 9.94 | 9.94 | 9.94 | 9.94 | 2200.0 | 9.94 |
| 2020-09-23 | 10.12 | 10.0 | 10.0 | 10.05 | 320200.0 | 10.05 |
| 2020-09-22 | 10.05 | 10.0 | 10.0 | 10.05 | 62100.0 | 10.05 |
| 2020-09-21 | 10.05 | 10.0 | 10.0 | 10.05 | 483200.0 | 10.05 |
| 2020-09-18 | 10.03 | 9.92 | 9.92 | 10.0 | 64600.0 | 10.0 |
| 2020-09-17 | 9.96 | 9.93 | 9.93 | 9.93 | 95400.0 | 9.93 |
| 2020-09-16 | 9.96 | 9.93 | 9.96 | 9.93 | 1100.0 | 9.93 |
| 2020-09-15 | 9.96 | 9.85 | 9.85 | 9.93 | 6800.0 | 9.93 |
| 2020-09-14 | 9.92 | 9.9 | 9.92 | 9.9 | 135700.0 | 9.9 |
| 2020-09-11 | 9.92 | 9.85 | 9.85 | 9.92 | 3900.0 | 9.92 |
| 2020-09-10 | 9.96 | 9.88 | 9.96 | 9.88 | 40600.0 | 9.88 |
| 2020-09-09 | 9.93 | 9.89 | 9.92 | 9.9 | 85900.0 | 9.9 |
| 2020-09-08 | 9.92 | 9.88 | 9.9 | 9.88 | 51800.0 | 9.88 |
| 2020-09-04 | 9.96 | 9.89 | 9.96 | 9.9 | 400.0 | 9.9 |
| 2020-09-03 | 9.99 | 9.82 | 9.82 | 9.92 | 5100.0 | 9.92 |
| 2020-09-02 | 9.97 | 9.86 | 9.97 | 9.86 | 45200.0 | 9.86 |
| 2020-09-01 | 9.97 | 9.87 | 9.93 | 9.97 | 4500.0 | 9.97 |
| 2020-08-31 | 9.92 | 9.85 | 9.85 | 9.85 | 26700.0 | 9.85 |
| 2020-08-28 | 9.95 | 9.85 | 9.95 | 9.85 | 500.0 | 9.85 |
| 2020-08-27 | 9.91 | 9.85 | 9.85 | 9.91 | 400.0 | 9.91 |
| 2020-08-26 | 9.85 | 9.85 | 9.85 | 9.85 | 300.0 | 9.85 |
| 2020-08-25 | 9.95 | 9.9 | 9.95 | 9.9 | 200.0 | 9.9 |
| 2020-08-24 | 9.93 | 9.93 | 9.93 | 9.93 | 0.0 | 9.93 |
| 2020-08-21 | 9.93 | 9.9 | 9.9 | 9.93 | 500.0 | 9.93 |
| 2020-08-20 | 9.95 | 9.87 | 9.9 | 9.95 | 17500.0 | 9.95 |
| 2020-08-19 | 10.02 | 9.9 | 10.02 | 9.98 | 11200.0 | 9.98 |
| 2020-08-18 | 10.0 | 9.97 | 9.97 | 9.98 | 1500.0 | 9.98 |
| 2020-08-17 | 9.97 | 9.93 | 9.93 | 9.94 | 2900.0 | 9.94 |
| 2020-08-14 | 10.06 | 9.95 | 10.06 | 9.99 | 800.0 | 9.99 |
| 2020-08-13 | 10.0 | 9.94 | 10.0 | 9.98 | 7900.0 | 9.98 |
| 2020-08-12 | 9.99 | 9.94 | 9.95 | 9.95 | 62300.0 | 9.95 |
| 2020-08-11 | 9.98 | 9.98 | 9.98 | 9.98 | 0.0 | 9.98 |
| 2020-08-10 | 9.99 | 9.93 | 9.97 | 9.98 | 100900.0 | 9.98 |
| 2020-08-07 | 9.97 | 9.97 | 9.97 | 9.97 | 600.0 | 9.97 |
| 2020-08-06 | 9.97 | 9.97 | 9.97 | 9.97 | 725200.0 | 9.97 |
| 2020-08-05 | 10.05 | 9.97 | 10.05 | 9.97 | 14200.0 | 9.97 |
| 2020-08-04 | 10.05 | 10.0 | 10.0 | 10.05 | 2100.0 | 10.05 |
| 2020-08-03 | 10.11 | 10.01 | 10.11 | 10.01 | 43100.0 | 10.01 |
| 2020-07-31 | 10.08 | 10.02 | 10.03 | 10.08 | 100700.0 | 10.08 |
| 2020-07-30 | 10.12 | 10.03 | 10.07 | 10.05 | 236700.0 | 10.05 |
| 2020-07-29 | 10.12 | 10.05 | 10.05 | 10.12 | 7700.0 | 10.12 |
| 2020-07-28 | 10.11 | 10.06 | 10.07 | 10.11 | 81600.0 | 10.11 |
| 2020-07-27 | 10.1 | 10.03 | 10.06 | 10.1 | 173800.0 | 10.1 |
| 2020-07-24 | 10.08 | 10.05 | 10.05 | 10.05 | 99200.0 | 10.05 |
| 2020-07-23 | 10.08 | 10.05 | 10.05 | 10.08 | 151900.0 | 10.08 |
| 2020-07-22 | 10.08 | 10.05 | 10.05 | 10.05 | 16500.0 | 10.05 |
| 2020-07-21 | 10.08 | 10.05 | 10.08 | 10.08 | 2500.0 | 10.08 |
| 2020-07-20 | 10.08 | 10.05 | 10.06 | 10.05 | 167600.0 | 10.05 |
| 2020-07-17 | 10.12 | 10.06 | 10.06 | 10.06 | 84200.0 | 10.06 |
| 2020-07-16 | 10.12 | 10.09 | 10.1 | 10.09 | 7900.0 | 10.09 |
| 2020-07-15 | 10.13 | 10.02 | 10.02 | 10.13 | 3200.0 | 10.13 |
| 2020-07-14 | 10.15 | 10.0 | 10.04 | 10.15 | 104300.0 | 10.15 |
| 2020-07-13 | 10.07 | 9.91 | 9.91 | 10.0 | 29400.0 | 10.0 |
| 2020-07-10 | 10.03 | 9.91 | 9.93 | 10.03 | 236900.0 | 10.03 |
| 2020-07-09 | 9.95 | 9.9 | 9.9 | 9.95 | 1100.0 | 9.95 |
| 2020-07-08 | 9.97 | 9.89 | 9.9 | 9.89 | 54000.0 | 9.89 |
| 2020-07-07 | 9.91 | 9.9 | 9.9 | 9.9 | 10800.0 | 9.9 |
| 2020-07-06 | 9.95 | 9.87 | 9.91 | 9.89 | 86600.0 | 9.89 |
| 2020-07-02 | 10.07 | 9.9 | 9.9 | 9.94 | 586300.0 | 9.94 |
| 2020-07-01 | 9.81 | 9.81 | 9.81 | 9.81 | 400.0 | 9.81 |
| 2020-06-30 | 9.89 | 9.77 | 9.77 | 9.85 | 78000.0 | 9.85 |
| 2020-06-29 | 9.85 | 9.8 | 9.8 | 9.82 | 201100.0 | 9.82 |
| 2020-06-26 | 9.82 | 9.77 | 9.8 | 9.8 | 737000.0 | 9.8 |
| 2020-06-25 | 9.85 | 9.8 | 9.8 | 9.83 | 7800.0 | 9.83 |
| 2020-06-24 | 9.92 | 9.77 | 9.79 | 9.82 | 13100.0 | 9.82 |
| 2020-06-23 | 9.88 | 9.82 | 9.88 | 9.82 | 19500.0 | 9.82 |
| 2020-06-22 | 9.88 | 9.79 | 9.79 | 9.88 | 27500.0 | 9.88 |
| 2020-06-19 | 9.91 | 9.81 | 9.91 | 9.81 | 150600.0 | 9.81 |
| 2020-06-18 | 9.82 | 9.72 | 9.72 | 9.81 | 209700.0 | 9.81 |
| 2020-06-17 | 9.81 | 9.71 | 9.71 | 9.81 | 53600.0 | 9.81 |
| 2020-06-16 | 9.82 | 9.69 | 9.69 | 9.82 | 328300.0 | 9.82 |
| 2020-06-15 | 9.82 | 9.79 | 9.79 | 9.82 | 500.0 | 9.82 |
| 2020-06-12 | 9.81 | 9.62 | 9.62 | 9.79 | 991100.0 | 9.79 |
| 2020-06-11 | 9.8 | 9.74 | 9.74 | 9.78 | 34300.0 | 9.78 |
| 2020-06-10 | 9.85 | 9.62 | 9.62 | 9.75 | 335800.0 | 9.75 |
| 2020-06-09 | 9.77 | 9.59 | 9.59 | 9.75 | 800.0 | 9.75 |
| 2020-06-08 | 9.77 | 9.77 | 9.77 | 9.77 | 0.0 | 9.77 |
| 2020-06-05 | 9.81 | 9.77 | 9.81 | 9.77 | 100000.0 | 9.77 |
| 2020-06-04 | 9.76 | 9.76 | 9.76 | 9.76 | 0.0 | 9.76 |
| 2020-06-03 | 9.77 | 9.75 | 9.75 | 9.76 | 309200.0 | 9.76 |
| 2020-06-02 | 9.79 | 9.7 | 9.7 | 9.73 | 4200.0 | 9.73 |
| 2020-06-01 | 9.76 | 9.68 | 9.68 | 9.76 | 400.0 | 9.76 |
| 2020-05-29 | 9.85 | 9.54 | 9.54 | 9.73 | 184200.0 | 9.73 |
| 2020-05-28 | 9.75 | 9.61 | 9.61 | 9.72 | 900.0 | 9.72 |
| 2020-05-27 | 9.8 | 9.65 | 9.65 | 9.8 | 500.0 | 9.8 |
| 2020-05-26 | 9.65 | 9.65 | 9.65 | 9.65 | 0.0 | 9.65 |
| 2020-05-22 | 9.65 | 9.65 | 9.65 | 9.65 | 200.0 | 9.65 |
| 2020-05-21 | 9.65 | 9.65 | 9.65 | 9.65 | 400.0 | 9.65 |
| 2020-05-20 | 9.79 | 9.66 | 9.79 | 9.66 | 1600.0 | 9.66 |
| 2020-05-19 | 9.66 | 9.66 | 9.66 | 9.66 | 0.0 | 9.66 |
| 2020-05-18 | 9.66 | 9.66 | 9.66 | 9.66 | 0.0 | 9.66 |
| 2020-05-15 | 9.84 | 9.66 | 9.84 | 9.66 | 10900.0 | 9.66 |
| 2020-05-14 | 9.72 | 9.67 | 9.69 | 9.71 | 34500.0 | 9.71 |
| 2020-05-13 | 9.67 | 9.67 | 9.67 | 9.67 | 100.0 | 9.67 |
| 2020-05-12 | 9.75 | 9.69 | 9.69 | 9.69 | 252200.0 | 9.69 |
| 2020-05-11 | 9.68 | 9.68 | 9.68 | 9.68 | 0.0 | 9.68 |
| 2020-05-08 | 9.84 | 9.66 | 9.84 | 9.68 | 3900.0 | 9.68 |
| 2020-05-07 | 9.68 | 9.68 | 9.68 | 9.68 | 0.0 | 9.68 |
| 2020-05-06 | 9.72 | 9.66 | 9.72 | 9.68 | 681900.0 | 9.68 |
| 2020-05-05 | 9.89 | 9.67 | 9.84 | 9.72 | 415600.0 | 9.72 |
| 2020-05-04 | 9.7 | 9.67 | 9.7 | 9.7 | 72700.0 | 9.7 |
| 2020-05-01 | 9.7 | 9.62 | 9.62 | 9.65 | 81300.0 | 9.65 |
| 2020-04-30 | 9.75 | 9.66 | 9.75 | 9.66 | 200.0 | 9.66 |
| 2020-04-29 | 9.75 | 9.64 | 9.64 | 9.7 | 1020800.0 | 9.7 |
| 2020-04-28 | 9.75 | 9.67 | 9.75 | 9.67 | 353000.0 | 9.67 |
| 2020-04-27 | 9.7 | 9.65 | 9.65 | 9.67 | 2100.0 | 9.67 |
| 2020-04-24 | 9.7 | 9.61 | 9.61 | 9.69 | 166200.0 | 9.69 |
| 2020-04-23 | 9.89 | 9.7 | 9.79 | 9.7 | 56100.0 | 9.7 |
| 2020-04-22 | 9.7 | 9.7 | 9.7 | 9.7 | 100.0 | 9.7 |
| 2020-04-21 | 9.68 | 9.39 | 9.39 | 9.68 | 900.0 | 9.68 |
| 2020-04-20 | 9.67 | 9.41 | 9.41 | 9.67 | 1200.0 | 9.67 |
| 2020-04-17 | 9.79 | 9.6 | 9.79 | 9.69 | 4600.0 | 9.69 |
| 2020-04-16 | 10.0 | 9.65 | 10.0 | 9.65 | 3500.0 | 9.65 |
| 2020-04-15 | 9.81 | 9.39 | 9.39 | 9.7 | 5200.0 | 9.7 |
| 2020-04-14 | 9.83 | 9.67 | 9.83 | 9.75 | 2500.0 | 9.75 |
| 2020-04-13 | 9.7 | 9.53 | 9.53 | 9.7 | 300.0 | 9.7 |
| 2020-04-09 | 9.7 | 9.7 | 9.7 | 9.7 | 100.0 | 9.7 |
| 2020-04-08 | 9.78 | 9.59 | 9.75 | 9.66 | 16200.0 | 9.66 |
| 2020-04-07 | 9.7 | 9.7 | 9.7 | 9.7 | 0.0 | 9.7 |
| 2020-04-06 | 9.83 | 9.68 | 9.83 | 9.7 | 72600.0 | 9.7 |
| 2020-04-03 | 9.7 | 9.54 | 9.63 | 9.63 | 4900.0 | 9.63 |
| 2020-04-02 | 9.84 | 9.49 | 9.49 | 9.7 | 573400.0 | 9.7 |
| 2020-04-01 | 9.61 | 9.54 | 9.54 | 9.61 | 300.0 | 9.61 |
| 2020-03-31 | 9.79 | 9.58 | 9.79 | 9.6 | 75600.0 | 9.6 |
| 2020-03-30 | 9.7 | 9.7 | 9.7 | 9.7 | 300.0 | 9.7 |
| 2020-03-27 | 9.51 | 9.51 | 9.51 | 9.51 | 0.0 | 9.51 |
| 2020-03-26 | 9.56 | 9.5 | 9.5 | 9.51 | 27200.0 | 9.51 |
| 2020-03-25 | 9.45 | 9.25 | 9.45 | 9.45 | 34300.0 | 9.45 |
| 2020-03-24 | 9.38 | 9.25 | 9.27 | 9.37 | 929500.0 | 9.37 |
| 2020-03-23 | 9.45 | 9.27 | 9.27 | 9.4 | 5900.0 | 9.4 |
| 2020-03-20 | 9.7 | 9.5 | 9.7 | 9.5 | 700.0 | 9.5 |
| 2020-03-19 | 9.27 | 9.25 | 9.25 | 9.26 | 150100.0 | 9.26 |
| 2020-03-18 | 9.45 | 9.25 | 9.35 | 9.25 | 22800.0 | 9.25 |
| 2020-03-17 | 9.51 | 9.3 | 9.51 | 9.4 | 609600.0 | 9.4 |
| 2020-03-16 | 9.87 | 9.55 | 9.87 | 9.55 | 111500.0 | 9.55 |
| 2020-03-13 | 9.81 | 9.63 | 9.75 | 9.67 | 28200.0 | 9.67 |
| 2020-03-12 | 9.91 | 9.5 | 9.91 | 9.75 | 152500.0 | 9.75 |
| 2020-03-11 | 9.9 | 9.85 | 9.86 | 9.85 | 334900.0 | 9.85 |
| 2020-03-10 | 9.91 | 9.86 | 9.86 | 9.86 | 1800.0 | 9.86 |
| 2020-03-09 | 9.89 | 9.7 | 9.7 | 9.89 | 12400.0 | 9.89 |
| 2020-03-06 | 9.88 | 9.88 | 9.88 | 9.88 | 25200.0 | 9.88 |
| 2020-03-05 | 9.9 | 9.88 | 9.88 | 9.9 | 35600.0 | 9.9 |
| 2020-03-04 | 9.88 | 9.88 | 9.88 | 9.88 | 200.0 | 9.88 |
| 2020-03-03 | 9.88 | 9.88 | 9.88 | 9.88 | 400.0 | 9.88 |
| 2020-03-02 | 9.95 | 9.88 | 9.95 | 9.93 | 4500.0 | 9.93 |
| 2020-02-28 | 9.93 | 9.88 | 9.88 | 9.92 | 30100.0 | 9.92 |
| 2020-02-27 | 9.95 | 9.89 | 9.9 | 9.92 | 79500.0 | 9.92 |
| 2020-02-26 | 9.95 | 9.88 | 9.91 | 9.91 | 859100.0 | 9.91 |
| 2020-02-25 | 9.94 | 9.91 | 9.92 | 9.91 | 88700.0 | 9.91 |
| 2020-02-24 | 9.95 | 9.91 | 9.95 | 9.93 | 343000.0 | 9.93 |
| 2020-02-21 | 10.0 | 9.9 | 9.95 | 9.95 | 56300.0 | 9.95 |
| 2020-02-20 | 9.95 | 9.95 | 9.95 | 9.95 | 100.0 | 9.95 |
| 2020-02-19 | 9.93 | 9.9 | 9.9 | 9.93 | 21700.0 | 9.93 |
| 2020-02-18 | 9.93 | 9.9 | 9.93 | 9.91 | 45400.0 | 9.91 |