| 名前 | Berry Corporation (bry) Common Stock |
| ティッカー | BRY |
| 国 | United States |
| 上場年 | 2018.0 |
| セクター | Energy |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 4.95 | 4.71 | 4.71 | 4.88 | 343000.0 | 4.88 |
| 2021-02-12 | 4.62 | 4.35 | 4.44 | 4.58 | 222300.0 | 4.58 |
| 2021-02-11 | 4.68 | 4.38 | 4.63 | 4.46 | 237300.0 | 4.46 |
| 2021-02-10 | 4.73 | 4.51 | 4.59 | 4.62 | 243100.0 | 4.62 |
| 2021-02-09 | 4.58 | 4.36 | 4.57 | 4.56 | 225100.0 | 4.56 |
| 2021-02-08 | 4.6 | 4.36 | 4.36 | 4.6 | 337500.0 | 4.6 |
| 2021-02-05 | 4.45 | 4.21 | 4.24 | 4.31 | 292200.0 | 4.31 |
| 2021-02-04 | 4.34 | 4.17 | 4.25 | 4.3 | 207500.0 | 4.3 |
| 2021-02-03 | 4.33 | 4.07 | 4.07 | 4.22 | 194400.0 | 4.22 |
| 2021-02-02 | 4.24 | 4.05 | 4.21 | 4.06 | 274900.0 | 4.06 |
| 2021-02-01 | 4.15 | 3.85 | 3.93 | 4.08 | 367700.0 | 4.08 |
| 2021-01-29 | 4.1 | 3.85 | 4.01 | 3.85 | 289500.0 | 3.85 |
| 2021-01-28 | 4.29 | 3.99 | 4.17 | 4.06 | 294400.0 | 4.06 |
| 2021-01-27 | 4.42 | 4.0 | 4.1 | 4.12 | 308500.0 | 4.12 |
| 2021-01-26 | 4.48 | 4.14 | 4.35 | 4.14 | 298700.0 | 4.14 |
| 2021-01-25 | 4.39 | 4.16 | 4.27 | 4.36 | 119100.0 | 4.36 |
| 2021-01-22 | 4.37 | 3.96 | 4.1 | 4.34 | 266300.0 | 4.34 |
| 2021-01-21 | 4.55 | 4.11 | 4.5 | 4.2 | 359700.0 | 4.2 |
| 2021-01-20 | 4.88 | 4.47 | 4.79 | 4.52 | 218400.0 | 4.52 |
| 2021-01-19 | 4.81 | 4.55 | 4.66 | 4.71 | 260700.0 | 4.71 |
| 2021-01-15 | 4.83 | 4.52 | 4.65 | 4.71 | 243800.0 | 4.71 |
| 2021-01-14 | 4.88 | 4.73 | 4.77 | 4.77 | 210400.0 | 4.77 |
| 2021-01-13 | 4.85 | 4.64 | 4.83 | 4.73 | 286100.0 | 4.73 |
| 2021-01-12 | 4.94 | 4.41 | 4.41 | 4.9 | 483900.0 | 4.9 |
| 2021-01-11 | 4.38 | 4.2 | 4.21 | 4.37 | 221700.0 | 4.37 |
| 2021-01-08 | 4.46 | 4.2 | 4.46 | 4.3 | 200800.0 | 4.3 |
| 2021-01-07 | 4.47 | 4.23 | 4.35 | 4.41 | 208200.0 | 4.41 |
| 2021-01-06 | 4.47 | 4.21 | 4.31 | 4.33 | 299600.0 | 4.33 |
| 2021-01-05 | 4.5 | 3.66 | 3.66 | 4.19 | 871800.0 | 4.19 |
| 2021-01-04 | 3.79 | 3.62 | 3.74 | 3.64 | 233200.0 | 3.64 |
| 2020-12-31 | 3.76 | 3.67 | 3.76 | 3.68 | 151300.0 | 3.68 |
| 2020-12-30 | 3.88 | 3.67 | 3.67 | 3.76 | 189900.0 | 3.76 |
| 2020-12-29 | 3.9 | 3.66 | 3.84 | 3.66 | 195000.0 | 3.66 |
| 2020-12-28 | 3.96 | 3.74 | 3.87 | 3.78 | 322400.0 | 3.78 |
| 2020-12-24 | 3.97 | 3.76 | 3.97 | 3.79 | 200100.0 | 3.79 |
| 2020-12-23 | 4.05 | 3.66 | 3.7 | 3.97 | 493000.0 | 3.97 |
| 2020-12-22 | 3.83 | 3.59 | 3.78 | 3.64 | 686500.0 | 3.64 |
| 2020-12-21 | 3.81 | 3.6 | 3.68 | 3.78 | 691300.0 | 3.78 |
| 2020-12-18 | 4.04 | 3.78 | 4.03 | 3.86 | 1312300.0 | 3.86 |
| 2020-12-17 | 4.04 | 3.76 | 3.83 | 4.03 | 735500.0 | 4.03 |
| 2020-12-16 | 3.89 | 3.75 | 3.78 | 3.8 | 733500.0 | 3.8 |
| 2020-12-15 | 3.95 | 3.76 | 3.83 | 3.88 | 280700.0 | 3.88 |
| 2020-12-14 | 3.95 | 3.76 | 3.89 | 3.83 | 330300.0 | 3.83 |
| 2020-12-11 | 3.92 | 3.76 | 3.92 | 3.82 | 305100.0 | 3.82 |
| 2020-12-10 | 4.16 | 3.85 | 3.87 | 3.95 | 417300.0 | 3.95 |
| 2020-12-09 | 4.05 | 3.76 | 3.96 | 3.86 | 361500.0 | 3.86 |
| 2020-12-08 | 3.94 | 3.75 | 3.77 | 3.89 | 349700.0 | 3.89 |
| 2020-12-07 | 3.94 | 3.76 | 3.94 | 3.83 | 420700.0 | 3.83 |
| 2020-12-04 | 4.18 | 3.91 | 3.99 | 3.98 | 348500.0 | 3.98 |
| 2020-12-03 | 4.06 | 3.83 | 4.0 | 3.9 | 198700.0 | 3.9 |
| 2020-12-02 | 4.01 | 3.74 | 3.85 | 3.92 | 429700.0 | 3.92 |
| 2020-12-01 | 4.0 | 3.7 | 3.97 | 3.76 | 434200.0 | 3.76 |
| 2020-11-30 | 4.27 | 3.82 | 4.24 | 3.84 | 388400.0 | 3.84 |
| 2020-11-27 | 4.3 | 4.06 | 4.19 | 4.28 | 161700.0 | 4.28 |
| 2020-11-25 | 4.25 | 3.94 | 4.25 | 4.23 | 335200.0 | 4.23 |
| 2020-11-24 | 4.35 | 3.84 | 3.84 | 4.31 | 779000.0 | 4.31 |
| 2020-11-23 | 3.88 | 3.36 | 3.46 | 3.75 | 590800.0 | 3.75 |
| 2020-11-20 | 3.49 | 3.31 | 3.31 | 3.4 | 241200.0 | 3.4 |
| 2020-11-19 | 3.51 | 3.28 | 3.36 | 3.37 | 294400.0 | 3.37 |
| 2020-11-18 | 3.59 | 3.38 | 3.5 | 3.38 | 327000.0 | 3.38 |
| 2020-11-17 | 3.51 | 3.37 | 3.49 | 3.45 | 266600.0 | 3.45 |
| 2020-11-16 | 3.55 | 3.37 | 3.46 | 3.53 | 328200.0 | 3.53 |
| 2020-11-13 | 3.32 | 3.1 | 3.1 | 3.29 | 224100.0 | 3.29 |
| 2020-11-12 | 3.31 | 3.08 | 3.19 | 3.13 | 356100.0 | 3.13 |
| 2020-11-11 | 3.34 | 3.17 | 3.3 | 3.27 | 361200.0 | 3.27 |
| 2020-11-10 | 3.39 | 3.12 | 3.23 | 3.37 | 365100.0 | 3.37 |
| 2020-11-09 | 3.46 | 3.01 | 3.05 | 3.14 | 570000.0 | 3.14 |
| 2020-11-06 | 2.75 | 2.63 | 2.7 | 2.67 | 592300.0 | 2.67 |
| 2020-11-05 | 2.82 | 2.6 | 2.69 | 2.74 | 688900.0 | 2.74 |
| 2020-11-04 | 2.8 | 2.52 | 2.8 | 2.69 | 543500.0 | 2.69 |
| 2020-11-03 | 2.96 | 2.73 | 2.89 | 2.84 | 141300.0 | 2.84 |
| 2020-11-02 | 2.89 | 2.6 | 2.67 | 2.82 | 209100.0 | 2.82 |
| 2020-10-30 | 2.75 | 2.58 | 2.75 | 2.62 | 411700.0 | 2.62 |
| 2020-10-29 | 2.79 | 2.57 | 2.66 | 2.77 | 247700.0 | 2.77 |
| 2020-10-28 | 2.88 | 2.7 | 2.84 | 2.7 | 311800.0 | 2.7 |
| 2020-10-27 | 2.98 | 2.86 | 2.98 | 2.94 | 167000.0 | 2.94 |
| 2020-10-26 | 3.08 | 2.93 | 3.06 | 2.99 | 177200.0 | 2.99 |
| 2020-10-23 | 3.28 | 3.12 | 3.19 | 3.14 | 156400.0 | 3.14 |
| 2020-10-22 | 3.21 | 2.96 | 3.01 | 3.17 | 202600.0 | 3.17 |
| 2020-10-21 | 3.07 | 2.92 | 3.06 | 2.99 | 219100.0 | 2.99 |
| 2020-10-20 | 3.13 | 3.01 | 3.03 | 3.07 | 175600.0 | 3.07 |
| 2020-10-19 | 3.2 | 3.02 | 3.19 | 3.04 | 233000.0 | 3.04 |
| 2020-10-16 | 3.29 | 3.15 | 3.24 | 3.18 | 127000.0 | 3.18 |
| 2020-10-15 | 3.32 | 3.11 | 3.14 | 3.29 | 191300.0 | 3.29 |
| 2020-10-14 | 3.44 | 3.25 | 3.3 | 3.25 | 148100.0 | 3.25 |
| 2020-10-13 | 3.46 | 3.25 | 3.38 | 3.27 | 146600.0 | 3.27 |
| 2020-10-12 | 3.45 | 3.21 | 3.34 | 3.43 | 154100.0 | 3.43 |
| 2020-10-09 | 3.75 | 3.34 | 3.69 | 3.36 | 215000.0 | 3.36 |
| 2020-10-08 | 3.67 | 3.37 | 3.4 | 3.63 | 294200.0 | 3.63 |
| 2020-10-07 | 3.4 | 3.21 | 3.34 | 3.36 | 148800.0 | 3.36 |
| 2020-10-06 | 3.57 | 3.26 | 3.5 | 3.31 | 287700.0 | 3.31 |
| 2020-10-05 | 3.49 | 3.26 | 3.29 | 3.47 | 233800.0 | 3.47 |
| 2020-10-02 | 3.31 | 3.0 | 3.0 | 3.28 | 255500.0 | 3.28 |
| 2020-10-01 | 3.23 | 3.04 | 3.16 | 3.1 | 247100.0 | 3.1 |
| 2020-09-30 | 3.24 | 3.13 | 3.17 | 3.17 | 255500.0 | 3.17 |
| 2020-09-29 | 3.26 | 3.03 | 3.25 | 3.16 | 280400.0 | 3.16 |
| 2020-09-28 | 3.32 | 3.16 | 3.19 | 3.25 | 259400.0 | 3.25 |
| 2020-09-25 | 3.17 | 3.04 | 3.08 | 3.15 | 327900.0 | 3.15 |
| 2020-09-24 | 3.27 | 3.09 | 3.19 | 3.12 | 355300.0 | 3.12 |
| 2020-09-23 | 3.49 | 3.18 | 3.4 | 3.19 | 574100.0 | 3.19 |
| 2020-09-22 | 3.65 | 3.42 | 3.55 | 3.42 | 619100.0 | 3.42 |
| 2020-09-21 | 3.91 | 3.5 | 3.9 | 3.53 | 1169700.0 | 3.53 |
| 2020-09-18 | 4.17 | 3.83 | 4.1 | 4.03 | 1233400.0 | 4.03 |
| 2020-09-17 | 4.12 | 3.72 | 3.84 | 4.01 | 870600.0 | 4.01 |
| 2020-09-16 | 3.78 | 3.59 | 3.66 | 3.65 | 667000.0 | 3.65 |
| 2020-09-15 | 3.87 | 3.61 | 3.81 | 3.66 | 366200.0 | 3.66 |
| 2020-09-14 | 3.91 | 3.45 | 3.65 | 3.82 | 370800.0 | 3.82 |
| 2020-09-11 | 3.81 | 3.35 | 3.76 | 3.36 | 365700.0 | 3.36 |
| 2020-09-10 | 3.94 | 3.65 | 3.93 | 3.78 | 592800.0 | 3.78 |
| 2020-09-09 | 4.09 | 3.86 | 3.86 | 3.96 | 422200.0 | 3.96 |
| 2020-09-08 | 3.97 | 3.7 | 3.94 | 3.82 | 337100.0 | 3.82 |
| 2020-09-04 | 4.15 | 3.79 | 3.84 | 3.96 | 550100.0 | 3.96 |
| 2020-09-03 | 3.73 | 3.54 | 3.61 | 3.72 | 372200.0 | 3.72 |
| 2020-09-02 | 3.64 | 3.51 | 3.61 | 3.63 | 296000.0 | 3.63 |
| 2020-09-01 | 3.91 | 3.51 | 3.91 | 3.61 | 476100.0 | 3.61 |
| 2020-08-31 | 4.01 | 3.78 | 3.93 | 3.94 | 480500.0 | 3.94 |
| 2020-08-28 | 3.98 | 3.84 | 3.89 | 3.95 | 233400.0 | 3.95 |
| 2020-08-27 | 3.87 | 3.76 | 3.76 | 3.85 | 282200.0 | 3.85 |
| 2020-08-26 | 4.12 | 3.76 | 4.12 | 3.79 | 251400.0 | 3.79 |
| 2020-08-25 | 4.12 | 4.02 | 4.08 | 4.09 | 223400.0 | 4.09 |
| 2020-08-24 | 4.11 | 3.84 | 3.9 | 4.04 | 261700.0 | 4.04 |
| 2020-08-21 | 3.93 | 3.77 | 3.93 | 3.86 | 463000.0 | 3.86 |
| 2020-08-20 | 3.99 | 3.86 | 3.93 | 3.93 | 276000.0 | 3.93 |
| 2020-08-19 | 4.12 | 3.95 | 4.11 | 4.03 | 217700.0 | 4.03 |
| 2020-08-18 | 4.29 | 4.08 | 4.22 | 4.11 | 218400.0 | 4.11 |
| 2020-08-17 | 4.4 | 4.18 | 4.4 | 4.26 | 195400.0 | 4.26 |
| 2020-08-14 | 4.45 | 4.3 | 4.31 | 4.45 | 169500.0 | 4.45 |
| 2020-08-13 | 4.59 | 4.35 | 4.55 | 4.39 | 217500.0 | 4.39 |
| 2020-08-12 | 4.86 | 4.51 | 4.72 | 4.58 | 225900.0 | 4.58 |
| 2020-08-11 | 4.95 | 4.62 | 4.76 | 4.67 | 207000.0 | 4.67 |
| 2020-08-10 | 4.87 | 4.51 | 4.62 | 4.65 | 401100.0 | 4.65 |
| 2020-08-07 | 4.6 | 4.44 | 4.53 | 4.57 | 235300.0 | 4.57 |
| 2020-08-06 | 4.7 | 4.51 | 4.51 | 4.59 | 109400.0 | 4.59 |
| 2020-08-05 | 5.02 | 4.41 | 4.85 | 4.55 | 628100.0 | 4.55 |
| 2020-08-04 | 5.02 | 4.72 | 4.74 | 4.9 | 223600.0 | 4.9 |
| 2020-08-03 | 4.86 | 4.62 | 4.76 | 4.75 | 135300.0 | 4.75 |
| 2020-07-31 | 4.9 | 4.61 | 4.85 | 4.71 | 280700.0 | 4.71 |
| 2020-07-30 | 4.96 | 4.76 | 4.91 | 4.91 | 177000.0 | 4.91 |
| 2020-07-29 | 5.03 | 4.79 | 4.97 | 5.02 | 196300.0 | 5.02 |
| 2020-07-28 | 5.2 | 4.89 | 5.1 | 4.93 | 178600.0 | 4.93 |
| 2020-07-27 | 5.27 | 5.01 | 5.27 | 5.16 | 237100.0 | 5.16 |
| 2020-07-24 | 5.25 | 4.98 | 5.12 | 5.23 | 206300.0 | 5.23 |
| 2020-07-23 | 5.19 | 4.9 | 4.96 | 5.11 | 181400.0 | 5.11 |
| 2020-07-22 | 5.06 | 4.88 | 5.03 | 4.99 | 305400.0 | 4.99 |
| 2020-07-21 | 5.12 | 4.76 | 4.76 | 5.1 | 336300.0 | 5.1 |
| 2020-07-20 | 4.71 | 4.51 | 4.51 | 4.62 | 284200.0 | 4.62 |
| 2020-07-17 | 4.68 | 4.47 | 4.48 | 4.54 | 185300.0 | 4.54 |
| 2020-07-16 | 4.65 | 4.46 | 4.65 | 4.52 | 218800.0 | 4.52 |
| 2020-07-15 | 4.83 | 4.61 | 4.73 | 4.69 | 346600.0 | 4.69 |
| 2020-07-14 | 4.55 | 4.3 | 4.36 | 4.54 | 146400.0 | 4.54 |
| 2020-07-13 | 4.58 | 4.32 | 4.51 | 4.35 | 252700.0 | 4.35 |
| 2020-07-10 | 4.56 | 4.19 | 4.27 | 4.52 | 303900.0 | 4.52 |
| 2020-07-09 | 4.41 | 4.16 | 4.38 | 4.29 | 496700.0 | 4.29 |
| 2020-07-08 | 4.42 | 4.23 | 4.32 | 4.39 | 511100.0 | 4.39 |
| 2020-07-07 | 4.77 | 4.31 | 4.53 | 4.31 | 319200.0 | 4.31 |
| 2020-07-06 | 4.94 | 4.55 | 4.94 | 4.58 | 354800.0 | 4.58 |
| 2020-07-02 | 4.97 | 4.71 | 4.86 | 4.79 | 238600.0 | 4.79 |
| 2020-07-01 | 5.02 | 4.69 | 4.83 | 4.72 | 298400.0 | 4.72 |
| 2020-06-30 | 4.88 | 4.61 | 4.65 | 4.83 | 487300.0 | 4.83 |
| 2020-06-29 | 4.86 | 4.46 | 4.61 | 4.76 | 331400.0 | 4.76 |
| 2020-06-26 | 4.87 | 4.51 | 4.82 | 4.56 | 1306200.0 | 4.56 |
| 2020-06-25 | 4.91 | 4.62 | 4.77 | 4.91 | 434800.0 | 4.91 |
| 2020-06-24 | 5.04 | 4.7 | 4.99 | 4.71 | 386500.0 | 4.71 |
| 2020-06-23 | 5.32 | 5.04 | 5.2 | 5.09 | 278200.0 | 5.09 |
| 2020-06-22 | 5.12 | 4.96 | 5.1 | 5.07 | 309300.0 | 5.07 |
| 2020-06-19 | 5.4 | 5.15 | 5.17 | 5.15 | 640400.0 | 5.15 |
| 2020-06-18 | 5.27 | 4.94 | 5.02 | 5.11 | 243300.0 | 5.11 |
| 2020-06-17 | 5.45 | 5.08 | 5.37 | 5.09 | 237000.0 | 5.09 |
| 2020-06-16 | 5.7 | 5.3 | 5.47 | 5.4 | 406100.0 | 5.4 |
| 2020-06-15 | 5.3 | 4.84 | 4.87 | 5.16 | 622400.0 | 5.16 |
| 2020-06-12 | 5.4 | 4.96 | 5.36 | 5.16 | 721400.0 | 5.16 |
| 2020-06-11 | 5.4 | 5.0 | 5.22 | 5.01 | 548500.0 | 5.01 |
| 2020-06-10 | 6.1 | 5.41 | 6.06 | 5.49 | 842500.0 | 5.49 |
| 2020-06-09 | 6.22 | 5.65 | 6.0 | 6.15 | 933000.0 | 6.15 |
| 2020-06-08 | 6.3 | 5.74 | 5.82 | 6.13 | 1195500.0 | 6.13 |
| 2020-06-05 | 5.67 | 4.93 | 5.0 | 5.64 | 848000.0 | 5.64 |
| 2020-06-04 | 4.92 | 4.71 | 4.83 | 4.8 | 379500.0 | 4.8 |
| 2020-06-03 | 4.98 | 4.7 | 4.78 | 4.92 | 387200.0 | 4.92 |
| 2020-06-02 | 4.8 | 4.52 | 4.62 | 4.69 | 682200.0 | 4.69 |
| 2020-06-01 | 4.67 | 4.12 | 4.13 | 4.55 | 582300.0 | 4.55 |
| 2020-05-29 | 4.46 | 4.12 | 4.21 | 4.24 | 1257600.0 | 4.24 |
| 2020-05-28 | 4.79 | 4.31 | 4.57 | 4.34 | 498300.0 | 4.34 |
| 2020-05-27 | 4.82 | 4.32 | 4.74 | 4.48 | 649000.0 | 4.48 |
| 2020-05-26 | 4.7 | 4.25 | 4.3 | 4.63 | 484400.0 | 4.63 |
| 2020-05-22 | 4.46 | 4.13 | 4.4 | 4.29 | 462400.0 | 4.29 |
| 2020-05-21 | 4.53 | 4.25 | 4.41 | 4.42 | 350200.0 | 4.42 |
| 2020-05-20 | 4.45 | 4.22 | 4.22 | 4.38 | 381400.0 | 4.38 |
| 2020-05-19 | 4.34 | 4.05 | 4.27 | 4.1 | 387400.0 | 4.1 |
| 2020-05-18 | 4.35 | 3.88 | 3.91 | 4.24 | 816900.0 | 4.24 |
| 2020-05-15 | 3.77 | 3.52 | 3.61 | 3.68 | 482400.0 | 3.68 |
| 2020-05-14 | 3.59 | 3.15 | 3.37 | 3.59 | 834500.0 | 3.59 |
| 2020-05-13 | 3.6 | 3.27 | 3.56 | 3.56 | 787800.0 | 3.56 |
| 2020-05-12 | 3.89 | 3.59 | 3.74 | 3.59 | 327400.0 | 3.59 |
| 2020-05-11 | 3.94 | 3.68 | 3.93 | 3.71 | 533000.0 | 3.71 |
| 2020-05-08 | 3.99 | 3.58 | 3.6 | 3.93 | 611000.0 | 3.93 |
| 2020-05-07 | 4.37 | 3.18 | 3.21 | 3.65 | 2163500.0 | 3.65 |
| 2020-05-06 | 3.43 | 3.06 | 3.29 | 3.12 | 403700.0 | 3.12 |
| 2020-05-05 | 3.67 | 3.2 | 3.48 | 3.28 | 472000.0 | 3.28 |
| 2020-05-04 | 3.36 | 3.12 | 3.21 | 3.29 | 333600.0 | 3.29 |
| 2020-05-01 | 3.41 | 3.06 | 3.3 | 3.29 | 579400.0 | 3.29 |
| 2020-04-30 | 3.67 | 3.21 | 3.52 | 3.43 | 546300.0 | 3.43 |
| 2020-04-29 | 3.5 | 3.0 | 3.05 | 3.46 | 655000.0 | 3.46 |
| 2020-04-28 | 3.0 | 2.7 | 2.94 | 2.86 | 451600.0 | 2.86 |
| 2020-04-27 | 2.88 | 2.64 | 2.84 | 2.81 | 256100.0 | 2.81 |
| 2020-04-24 | 3.24 | 2.68 | 3.04 | 2.75 | 380800.0 | 2.75 |
| 2020-04-23 | 3.26 | 2.83 | 2.89 | 2.98 | 912700.0 | 2.98 |
| 2020-04-22 | 2.79 | 2.5 | 2.55 | 2.77 | 528500.0 | 2.77 |
| 2020-04-21 | 2.55 | 2.26 | 2.26 | 2.43 | 424100.0 | 2.43 |
| 2020-04-20 | 2.62 | 2.2 | 2.27 | 2.42 | 502500.0 | 2.42 |
| 2020-04-17 | 2.41 | 2.24 | 2.24 | 2.32 | 471500.0 | 2.32 |
| 2020-04-16 | 2.5 | 2.14 | 2.44 | 2.19 | 560600.0 | 2.19 |
| 2020-04-15 | 2.6 | 2.32 | 2.6 | 2.45 | 635100.0 | 2.45 |
| 2020-04-14 | 2.7 | 2.47 | 2.53 | 2.64 | 493100.0 | 2.64 |
| 2020-04-13 | 2.63 | 2.35 | 2.54 | 2.48 | 703900.0 | 2.48 |
| 2020-04-09 | 2.73 | 2.27 | 2.39 | 2.39 | 783900.0 | 2.39 |
| 2020-04-08 | 2.25 | 2.05 | 2.15 | 2.23 | 604600.0 | 2.23 |
| 2020-04-07 | 2.62 | 1.97 | 2.36 | 2.09 | 1749900.0 | 2.09 |
| 2020-04-06 | 2.34 | 2.08 | 2.25 | 2.26 | 557500.0 | 2.26 |
| 2020-04-03 | 2.44 | 2.02 | 2.33 | 2.24 | 870100.0 | 2.24 |
| 2020-04-02 | 2.5 | 2.07 | 2.07 | 2.24 | 749300.0 | 2.24 |
| 2020-04-01 | 2.45 | 2.01 | 2.38 | 2.01 | 705500.0 | 2.01 |
| 2020-03-31 | 2.48 | 2.2 | 2.25 | 2.41 | 1123200.0 | 2.41 |
| 2020-03-30 | 2.28 | 2.0 | 2.16 | 2.24 | 619400.0 | 2.24 |
| 2020-03-27 | 2.41 | 1.91 | 2.41 | 2.2 | 1322300.0 | 2.2 |
| 2020-03-26 | 2.77 | 2.36 | 2.61 | 2.42 | 615200.0 | 2.42 |
| 2020-03-25 | 2.83 | 2.49 | 2.61 | 2.63 | 789700.0 | 2.63 |
| 2020-03-24 | 2.64 | 2.28 | 2.57 | 2.61 | 713800.0 | 2.61 |
| 2020-03-23 | 2.62 | 2.23 | 2.45 | 2.35 | 927800.0 | 2.35 |
| 2020-03-20 | 2.5 | 2.2 | 2.24 | 2.46 | 1017800.0 | 2.46 |
| 2020-03-19 | 2.25 | 1.85 | 1.96 | 2.18 | 1167200.0 | 2.18 |
| 2020-03-18 | 2.41 | 1.82 | 2.21 | 1.9 | 1093000.0 | 1.9 |
| 2020-03-17 | 2.64 | 2.2 | 2.26 | 2.4 | 628800.0 | 2.4 |
| 2020-03-16 | 2.44 | 1.92 | 2.2 | 2.22 | 1419400.0 | 2.22 |
| 2020-03-13 | 2.96 | 2.35 | 2.86 | 2.44 | 1380100.0 | 2.44 |
| 2020-03-12 | 3.05 | 2.55 | 3.04 | 2.62 | 1366700.0 | 2.62 |
| 2020-03-11 | 3.89 | 3.35 | 3.77 | 3.41 | 641000.0 | 3.29 |
| 2020-03-10 | 4.5 | 3.56 | 4.34 | 3.92 | 1150800.0 | 3.78 |
| 2020-03-09 | 4.33 | 3.65 | 4.06 | 4.01 | 1222900.0 | 3.87 |
| 2020-03-06 | 5.79 | 5.1 | 5.65 | 5.28 | 1069500.0 | 5.09 |
| 2020-03-05 | 6.09 | 5.69 | 6.02 | 5.87 | 858700.0 | 5.66 |
| 2020-03-04 | 6.24 | 5.88 | 6.01 | 6.14 | 1083900.0 | 5.92 |
| 2020-03-03 | 6.3 | 5.77 | 6.3 | 5.87 | 1281300.0 | 5.66 |
| 2020-03-02 | 6.58 | 6.14 | 6.56 | 6.29 | 1185000.0 | 6.07 |
| 2020-02-28 | 6.49 | 5.79 | 5.79 | 6.37 | 1165200.0 | 6.15 |
| 2020-02-27 | 6.42 | 5.52 | 5.77 | 6.1 | 1053900.0 | 5.89 |
| 2020-02-26 | 6.52 | 6.1 | 6.52 | 6.17 | 992500.0 | 5.95 |
| 2020-02-25 | 7.11 | 6.28 | 7.0 | 6.45 | 1285200.0 | 6.22 |
| 2020-02-24 | 7.09 | 6.61 | 7.0 | 6.98 | 752100.0 | 6.73 |
| 2020-02-21 | 7.53 | 7.17 | 7.53 | 7.2 | 452900.0 | 6.95 |
| 2020-02-20 | 7.58 | 7.39 | 7.5 | 7.55 | 394000.0 | 7.28 |
| 2020-02-19 | 7.51 | 7.28 | 7.36 | 7.45 | 301800.0 | 7.19 |
| 2020-02-18 | 7.32 | 7.05 | 7.25 | 7.28 | 430100.0 | 7.02 |