| 名前 | Condor Hospitality Trust Inc. Common Stock |
| ティッカー | CDOR |
| 国 | United States |
| 上場年 | nan |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 5.28 | 4.05 | 4.5 | 5.27 | 61100.0 | 5.27 |
| 2021-02-12 | 5.0 | 4.85 | 4.95 | 4.93 | 4500.0 | 4.93 |
| 2021-02-11 | 5.17 | 4.84 | 5.09 | 4.95 | 9300.0 | 4.95 |
| 2021-02-10 | 5.3 | 5.01 | 5.28 | 5.08 | 20200.0 | 5.08 |
| 2021-02-09 | 5.29 | 5.09 | 5.21 | 5.24 | 5300.0 | 5.24 |
| 2021-02-08 | 5.3 | 5.15 | 5.3 | 5.26 | 10900.0 | 5.26 |
| 2021-02-05 | 5.28 | 5.13 | 5.26 | 5.21 | 32100.0 | 5.21 |
| 2021-02-04 | 5.52 | 5.14 | 5.52 | 5.25 | 18900.0 | 5.25 |
| 2021-02-03 | 5.58 | 4.9 | 4.91 | 5.36 | 108600.0 | 5.36 |
| 2021-02-02 | 5.23 | 4.78 | 4.8 | 4.9 | 93500.0 | 4.9 |
| 2021-02-01 | 4.97 | 4.33 | 4.41 | 4.75 | 99600.0 | 4.75 |
| 2021-01-29 | 4.75 | 4.41 | 4.66 | 4.41 | 11900.0 | 4.41 |
| 2021-01-28 | 4.67 | 4.51 | 4.51 | 4.66 | 25100.0 | 4.66 |
| 2021-01-27 | 4.65 | 4.41 | 4.64 | 4.57 | 18400.0 | 4.57 |
| 2021-01-26 | 4.74 | 4.48 | 4.49 | 4.64 | 15700.0 | 4.64 |
| 2021-01-25 | 4.63 | 4.45 | 4.63 | 4.56 | 7500.0 | 4.56 |
| 2021-01-22 | 4.6 | 4.46 | 4.49 | 4.59 | 4700.0 | 4.59 |
| 2021-01-21 | 4.62 | 4.42 | 4.51 | 4.62 | 10200.0 | 4.62 |
| 2021-01-20 | 4.54 | 4.26 | 4.35 | 4.47 | 27000.0 | 4.47 |
| 2021-01-19 | 4.42 | 4.3 | 4.42 | 4.35 | 9100.0 | 4.35 |
| 2021-01-15 | 4.42 | 4.37 | 4.4 | 4.37 | 3100.0 | 4.37 |
| 2021-01-14 | 4.48 | 4.4 | 4.46 | 4.41 | 26100.0 | 4.41 |
| 2021-01-13 | 4.44 | 4.29 | 4.29 | 4.38 | 14500.0 | 4.38 |
| 2021-01-12 | 4.35 | 4.13 | 4.13 | 4.28 | 17900.0 | 4.28 |
| 2021-01-11 | 4.23 | 4.15 | 4.21 | 4.16 | 19700.0 | 4.16 |
| 2021-01-08 | 4.34 | 4.22 | 4.29 | 4.22 | 11700.0 | 4.22 |
| 2021-01-07 | 4.4 | 4.26 | 4.3 | 4.32 | 23700.0 | 4.32 |
| 2021-01-06 | 4.34 | 3.93 | 4.0 | 4.31 | 88000.0 | 4.31 |
| 2021-01-05 | 4.2 | 3.89 | 3.89 | 4.17 | 44700.0 | 4.17 |
| 2021-01-04 | 3.97 | 3.84 | 3.95 | 3.91 | 23600.0 | 3.91 |
| 2020-12-31 | 3.95 | 3.7 | 3.8 | 3.94 | 20600.0 | 3.94 |
| 2020-12-30 | 3.97 | 3.75 | 3.87 | 3.8 | 19900.0 | 3.8 |
| 2020-12-29 | 3.92 | 3.78 | 3.82 | 3.91 | 23600.0 | 3.91 |
| 2020-12-28 | 3.89 | 3.72 | 3.76 | 3.88 | 29100.0 | 3.88 |
| 2020-12-24 | 3.72 | 3.47 | 3.7 | 3.72 | 11500.0 | 3.72 |
| 2020-12-23 | 3.75 | 3.45 | 3.45 | 3.63 | 21000.0 | 3.63 |
| 2020-12-22 | 3.56 | 3.46 | 3.51 | 3.5 | 66400.0 | 3.5 |
| 2020-12-21 | 3.59 | 3.4 | 3.5 | 3.42 | 47400.0 | 3.42 |
| 2020-12-18 | 3.76 | 3.52 | 3.56 | 3.53 | 27000.0 | 3.53 |
| 2020-12-17 | 3.8 | 3.62 | 3.69 | 3.65 | 16600.0 | 3.65 |
| 2020-12-16 | 3.78 | 3.7 | 3.77 | 3.77 | 13800.0 | 3.77 |
| 2020-12-15 | 3.81 | 3.63 | 3.73 | 3.7 | 14800.0 | 3.7 |
| 2020-12-14 | 3.89 | 3.69 | 3.89 | 3.71 | 20100.0 | 3.71 |
| 2020-12-11 | 4.06 | 3.66 | 3.8 | 3.81 | 29600.0 | 3.81 |
| 2020-12-10 | 3.74 | 3.54 | 3.54 | 3.69 | 29800.0 | 3.69 |
| 2020-12-09 | 3.86 | 3.58 | 3.76 | 3.6 | 57800.0 | 3.6 |
| 2020-12-08 | 3.73 | 3.5 | 3.63 | 3.7 | 38300.0 | 3.7 |
| 2020-12-07 | 3.7 | 3.57 | 3.7 | 3.57 | 43200.0 | 3.57 |
| 2020-12-04 | 3.57 | 3.31 | 3.36 | 3.57 | 90400.0 | 3.57 |
| 2020-12-03 | 3.42 | 3.17 | 3.19 | 3.23 | 107700.0 | 3.23 |
| 2020-12-02 | 3.26 | 3.1 | 3.1 | 3.23 | 12600.0 | 3.23 |
| 2020-12-01 | 3.27 | 3.07 | 3.27 | 3.11 | 75600.0 | 3.11 |
| 2020-11-30 | 3.35 | 3.15 | 3.32 | 3.15 | 32400.0 | 3.15 |
| 2020-11-27 | 3.39 | 3.2 | 3.39 | 3.22 | 24400.0 | 3.22 |
| 2020-11-25 | 3.39 | 3.2 | 3.33 | 3.25 | 46500.0 | 3.25 |
| 2020-11-24 | 3.44 | 3.33 | 3.33 | 3.36 | 110700.0 | 3.36 |
| 2020-11-23 | 3.35 | 3.12 | 3.16 | 3.26 | 95200.0 | 3.26 |
| 2020-11-20 | 3.39 | 3.13 | 3.34 | 3.15 | 41100.0 | 3.15 |
| 2020-11-19 | 3.41 | 3.25 | 3.31 | 3.27 | 17800.0 | 3.27 |
| 2020-11-18 | 3.5 | 3.24 | 3.29 | 3.28 | 92600.0 | 3.28 |
| 2020-11-17 | 3.31 | 3.1 | 3.2 | 3.19 | 89800.0 | 3.19 |
| 2020-11-16 | 3.32 | 3.17 | 3.22 | 3.17 | 48300.0 | 3.17 |
| 2020-11-13 | 3.2 | 3.01 | 3.01 | 3.12 | 73500.0 | 3.12 |
| 2020-11-12 | 3.26 | 3.04 | 3.2 | 3.06 | 17500.0 | 3.06 |
| 2020-11-11 | 3.37 | 3.2 | 3.31 | 3.3 | 16000.0 | 3.3 |
| 2020-11-10 | 3.65 | 3.11 | 3.65 | 3.21 | 92400.0 | 3.21 |
| 2020-11-09 | 4.0 | 3.15 | 3.48 | 3.67 | 416400.0 | 3.67 |
| 2020-11-06 | 2.93 | 2.9 | 2.9 | 2.9 | 11900.0 | 2.9 |
| 2020-11-05 | 2.99 | 2.91 | 2.97 | 2.96 | 10400.0 | 2.96 |
| 2020-11-04 | 2.98 | 2.87 | 2.98 | 2.93 | 21700.0 | 2.93 |
| 2020-11-03 | 2.87 | 2.75 | 2.81 | 2.84 | 40500.0 | 2.84 |
| 2020-11-02 | 2.99 | 2.54 | 2.99 | 2.72 | 44000.0 | 2.72 |
| 2020-10-30 | 2.99 | 2.84 | 2.99 | 2.94 | 48800.0 | 2.94 |
| 2020-10-29 | 2.99 | 2.89 | 2.89 | 2.97 | 67600.0 | 2.97 |
| 2020-10-28 | 2.94 | 2.62 | 2.77 | 2.94 | 220700.0 | 2.94 |
| 2020-10-27 | 2.85 | 2.67 | 2.67 | 2.85 | 45400.0 | 2.85 |
| 2020-10-26 | 2.94 | 2.57 | 2.94 | 2.67 | 251700.0 | 2.67 |
| 2020-10-23 | 2.95 | 2.65 | 2.84 | 2.92 | 92800.0 | 2.92 |
| 2020-10-22 | 2.99 | 2.48 | 2.52 | 2.94 | 152500.0 | 2.94 |
| 2020-10-21 | 2.5 | 2.4 | 2.41 | 2.48 | 682200.0 | 2.48 |
| 2020-10-20 | 2.49 | 2.38 | 2.45 | 2.4 | 15700.0 | 2.4 |
| 2020-10-19 | 2.52 | 2.21 | 2.21 | 2.46 | 845500.0 | 2.46 |
| 2020-10-16 | 2.37 | 2.17 | 2.32 | 2.19 | 61600.0 | 2.19 |
| 2020-10-15 | 2.6 | 2.26 | 2.6 | 2.26 | 117200.0 | 2.26 |
| 2020-10-14 | 2.45 | 2.29 | 2.44 | 2.32 | 59500.0 | 2.32 |
| 2020-10-13 | 2.55 | 2.41 | 2.55 | 2.5 | 18000.0 | 2.5 |
| 2020-10-12 | 2.55 | 2.4 | 2.45 | 2.51 | 43200.0 | 2.51 |
| 2020-10-09 | 2.42 | 2.32 | 2.32 | 2.37 | 7700.0 | 2.37 |
| 2020-10-08 | 2.6 | 2.26 | 2.55 | 2.32 | 120200.0 | 2.32 |
| 2020-10-07 | 2.49 | 2.33 | 2.37 | 2.49 | 37300.0 | 2.49 |
| 2020-10-06 | 2.46 | 2.26 | 2.31 | 2.26 | 36000.0 | 2.26 |
| 2020-10-05 | 2.53 | 2.25 | 2.53 | 2.34 | 87600.0 | 2.34 |
| 2020-10-02 | 2.51 | 2.4 | 2.4 | 2.48 | 20500.0 | 2.48 |
| 2020-10-01 | 2.62 | 2.45 | 2.61 | 2.49 | 47500.0 | 2.49 |
| 2020-09-30 | 2.75 | 2.62 | 2.74 | 2.62 | 21100.0 | 2.62 |
| 2020-09-29 | 2.79 | 2.69 | 2.76 | 2.72 | 22900.0 | 2.72 |
| 2020-09-28 | 2.88 | 2.72 | 2.8 | 2.8 | 51800.0 | 2.8 |
| 2020-09-25 | 2.78 | 2.72 | 2.72 | 2.75 | 11200.0 | 2.75 |
| 2020-09-24 | 2.77 | 2.7 | 2.76 | 2.72 | 55500.0 | 2.72 |
| 2020-09-23 | 3.08 | 2.8 | 3.0 | 2.84 | 59700.0 | 2.84 |
| 2020-09-22 | 3.12 | 2.76 | 2.96 | 3.01 | 495700.0 | 3.01 |
| 2020-09-21 | 4.15 | 2.71 | 4.15 | 2.95 | 1012700.0 | 2.95 |
| 2020-09-18 | 4.18 | 4.0 | 4.15 | 4.18 | 5500.0 | 4.18 |
| 2020-09-17 | 4.22 | 4.08 | 4.22 | 4.11 | 2400.0 | 4.11 |
| 2020-09-16 | 4.42 | 4.03 | 4.05 | 4.04 | 6700.0 | 4.04 |
| 2020-09-15 | 4.53 | 4.02 | 4.39 | 4.02 | 15900.0 | 4.02 |
| 2020-09-14 | 4.4 | 4.13 | 4.13 | 4.32 | 16100.0 | 4.32 |
| 2020-09-11 | 4.28 | 4.15 | 4.21 | 4.28 | 5300.0 | 4.28 |
| 2020-09-10 | 4.51 | 4.34 | 4.45 | 4.45 | 8700.0 | 4.45 |
| 2020-09-09 | 4.51 | 4.4 | 4.5 | 4.5 | 17000.0 | 4.5 |
| 2020-09-08 | 4.55 | 4.42 | 4.55 | 4.42 | 4400.0 | 4.42 |
| 2020-09-04 | 4.57 | 4.16 | 4.45 | 4.43 | 14500.0 | 4.43 |
| 2020-09-03 | 4.65 | 4.33 | 4.65 | 4.4 | 14900.0 | 4.4 |
| 2020-09-02 | 4.64 | 4.5 | 4.51 | 4.6 | 6200.0 | 4.6 |
| 2020-09-01 | 4.57 | 4.5 | 4.52 | 4.57 | 8300.0 | 4.57 |
| 2020-08-31 | 4.64 | 4.3 | 4.4 | 4.6 | 34500.0 | 4.6 |
| 2020-08-28 | 4.45 | 4.34 | 4.36 | 4.42 | 15500.0 | 4.42 |
| 2020-08-27 | 4.4 | 4.37 | 4.37 | 4.4 | 13800.0 | 4.4 |
| 2020-08-26 | 4.42 | 4.33 | 4.4 | 4.4 | 17200.0 | 4.4 |
| 2020-08-25 | 4.41 | 4.34 | 4.37 | 4.4 | 9500.0 | 4.4 |
| 2020-08-24 | 4.42 | 4.3 | 4.4 | 4.41 | 7900.0 | 4.41 |
| 2020-08-21 | 4.44 | 4.3 | 4.36 | 4.38 | 33000.0 | 4.38 |
| 2020-08-20 | 4.47 | 4.37 | 4.46 | 4.44 | 16000.0 | 4.44 |
| 2020-08-19 | 4.61 | 4.45 | 4.56 | 4.48 | 6700.0 | 4.48 |
| 2020-08-18 | 4.74 | 4.7 | 4.7 | 4.71 | 4000.0 | 4.71 |
| 2020-08-17 | 4.93 | 4.5 | 4.52 | 4.77 | 90800.0 | 4.77 |
| 2020-08-14 | 4.61 | 4.35 | 4.5 | 4.5 | 17100.0 | 4.5 |
| 2020-08-13 | 4.5 | 4.41 | 4.5 | 4.46 | 3000.0 | 4.46 |
| 2020-08-12 | 4.5 | 4.38 | 4.38 | 4.46 | 8300.0 | 4.46 |
| 2020-08-11 | 4.5 | 4.24 | 4.24 | 4.45 | 13400.0 | 4.45 |
| 2020-08-10 | 4.49 | 4.18 | 4.2 | 4.33 | 14600.0 | 4.33 |
| 2020-08-07 | 4.17 | 4.1 | 4.17 | 4.17 | 4900.0 | 4.17 |
| 2020-08-06 | 4.23 | 4.07 | 4.17 | 4.17 | 5000.0 | 4.17 |
| 2020-08-05 | 4.23 | 4.03 | 4.15 | 4.12 | 9300.0 | 4.12 |
| 2020-08-04 | 4.23 | 4.02 | 4.02 | 4.23 | 18400.0 | 4.23 |
| 2020-08-03 | 4.17 | 4.0 | 4.17 | 4.04 | 5600.0 | 4.04 |
| 2020-07-31 | 4.17 | 3.95 | 3.96 | 4.15 | 14400.0 | 4.15 |
| 2020-07-30 | 4.0 | 3.8 | 3.84 | 3.99 | 9000.0 | 3.99 |
| 2020-07-29 | 3.98 | 3.66 | 3.81 | 3.95 | 10700.0 | 3.95 |
| 2020-07-28 | 3.88 | 3.57 | 3.73 | 3.61 | 35600.0 | 3.61 |
| 2020-07-27 | 3.96 | 3.79 | 3.82 | 3.84 | 29600.0 | 3.84 |
| 2020-07-24 | 3.77 | 3.67 | 3.77 | 3.68 | 4300.0 | 3.68 |
| 2020-07-23 | 3.84 | 3.75 | 3.78 | 3.77 | 3100.0 | 3.77 |
| 2020-07-22 | 3.89 | 3.84 | 3.84 | 3.85 | 3200.0 | 3.85 |
| 2020-07-21 | 3.97 | 3.85 | 3.9 | 3.85 | 6600.0 | 3.85 |
| 2020-07-20 | 3.98 | 3.82 | 3.88 | 3.94 | 23100.0 | 3.94 |
| 2020-07-17 | 3.9 | 3.74 | 3.74 | 3.83 | 1500.0 | 3.83 |
| 2020-07-16 | 3.86 | 3.7 | 3.84 | 3.8 | 6100.0 | 3.8 |
| 2020-07-15 | 3.84 | 3.67 | 3.72 | 3.82 | 16700.0 | 3.82 |
| 2020-07-14 | 3.82 | 3.6 | 3.77 | 3.62 | 7600.0 | 3.62 |
| 2020-07-13 | 3.95 | 3.78 | 3.95 | 3.78 | 7500.0 | 3.78 |
| 2020-07-10 | 3.95 | 3.74 | 3.89 | 3.92 | 9700.0 | 3.92 |
| 2020-07-09 | 3.98 | 3.9 | 3.93 | 3.96 | 7000.0 | 3.96 |
| 2020-07-08 | 4.11 | 3.95 | 4.11 | 4.07 | 27700.0 | 4.07 |
| 2020-07-07 | 4.23 | 4.08 | 4.19 | 4.09 | 13600.0 | 4.09 |
| 2020-07-06 | 4.25 | 4.05 | 4.05 | 4.25 | 11200.0 | 4.25 |
| 2020-07-02 | 4.2 | 4.11 | 4.2 | 4.11 | 6000.0 | 4.11 |
| 2020-07-01 | 4.25 | 4.05 | 4.05 | 4.18 | 13100.0 | 4.18 |
| 2020-06-30 | 4.23 | 4.07 | 4.09 | 4.1 | 7300.0 | 4.1 |
| 2020-06-29 | 4.25 | 4.03 | 4.06 | 4.17 | 10300.0 | 4.17 |
| 2020-06-26 | 4.16 | 4.03 | 4.06 | 4.16 | 34700.0 | 4.16 |
| 2020-06-25 | 4.1 | 4.0 | 4.05 | 4.07 | 69000.0 | 4.07 |
| 2020-06-24 | 4.17 | 3.98 | 4.14 | 4.15 | 32900.0 | 4.15 |
| 2020-06-23 | 4.34 | 4.11 | 4.11 | 4.25 | 12600.0 | 4.25 |
| 2020-06-22 | 4.18 | 4.0 | 4.01 | 4.17 | 24200.0 | 4.17 |
| 2020-06-19 | 4.66 | 4.12 | 4.66 | 4.21 | 17000.0 | 4.21 |
| 2020-06-18 | 4.6 | 4.25 | 4.35 | 4.58 | 16500.0 | 4.58 |
| 2020-06-17 | 4.67 | 4.4 | 4.67 | 4.49 | 10300.0 | 4.49 |
| 2020-06-16 | 4.79 | 4.56 | 4.68 | 4.67 | 12000.0 | 4.67 |
| 2020-06-15 | 4.75 | 4.45 | 4.56 | 4.62 | 20300.0 | 4.62 |
| 2020-06-12 | 4.6 | 4.28 | 4.49 | 4.45 | 26200.0 | 4.45 |
| 2020-06-11 | 4.8 | 4.01 | 4.8 | 4.24 | 45300.0 | 4.24 |
| 2020-06-10 | 5.7 | 4.9 | 5.25 | 4.93 | 24500.0 | 4.93 |
| 2020-06-09 | 6.07 | 5.3 | 6.07 | 5.4 | 69500.0 | 5.4 |
| 2020-06-08 | 5.62 | 5.13 | 5.59 | 5.62 | 103600.0 | 5.62 |
| 2020-06-05 | 5.1 | 4.63 | 4.75 | 5.03 | 71200.0 | 5.03 |
| 2020-06-04 | 5.08 | 4.55 | 5.08 | 4.63 | 74000.0 | 4.63 |
| 2020-06-03 | 5.0 | 4.41 | 4.49 | 4.73 | 39400.0 | 4.73 |
| 2020-06-02 | 4.7 | 4.5 | 4.57 | 4.64 | 34300.0 | 4.64 |
| 2020-06-01 | 4.7 | 4.3 | 4.7 | 4.47 | 21700.0 | 4.47 |
| 2020-05-29 | 4.89 | 4.05 | 4.48 | 4.75 | 57400.0 | 4.75 |
| 2020-05-28 | 4.39 | 3.9 | 3.94 | 4.38 | 80800.0 | 4.38 |
| 2020-05-27 | 3.75 | 3.36 | 3.49 | 3.75 | 43100.0 | 3.75 |
| 2020-05-26 | 3.44 | 3.17 | 3.44 | 3.38 | 28800.0 | 3.38 |
| 2020-05-22 | 3.43 | 3.11 | 3.39 | 3.17 | 37100.0 | 3.17 |
| 2020-05-21 | 3.51 | 3.28 | 3.35 | 3.28 | 28100.0 | 3.28 |
| 2020-05-20 | 3.49 | 3.32 | 3.49 | 3.4 | 27400.0 | 3.4 |
| 2020-05-19 | 3.35 | 3.11 | 3.34 | 3.34 | 15100.0 | 3.34 |
| 2020-05-18 | 3.35 | 3.09 | 3.1 | 3.23 | 41800.0 | 3.23 |
| 2020-05-15 | 3.25 | 2.85 | 2.85 | 2.9 | 22700.0 | 2.9 |
| 2020-05-14 | 3.1 | 2.76 | 3.1 | 2.83 | 32700.0 | 2.83 |
| 2020-05-13 | 3.24 | 2.84 | 3.24 | 3.02 | 30000.0 | 3.02 |
| 2020-05-12 | 3.42 | 3.15 | 3.4 | 3.15 | 22700.0 | 3.15 |
| 2020-05-11 | 3.5 | 3.4 | 3.5 | 3.41 | 20700.0 | 3.41 |
| 2020-05-08 | 3.62 | 3.35 | 3.38 | 3.44 | 14400.0 | 3.44 |
| 2020-05-07 | 3.65 | 3.25 | 3.65 | 3.48 | 8600.0 | 3.48 |
| 2020-05-06 | 3.68 | 3.38 | 3.68 | 3.5 | 29600.0 | 3.5 |
| 2020-05-05 | 3.7 | 3.55 | 3.6 | 3.55 | 10900.0 | 3.55 |
| 2020-05-04 | 3.72 | 3.55 | 3.67 | 3.65 | 13300.0 | 3.65 |
| 2020-05-01 | 3.8 | 3.53 | 3.8 | 3.68 | 14200.0 | 3.68 |
| 2020-04-30 | 3.81 | 3.6 | 3.8 | 3.71 | 53200.0 | 3.71 |
| 2020-04-29 | 3.75 | 3.47 | 3.47 | 3.53 | 94100.0 | 3.53 |
| 2020-04-28 | 3.83 | 3.42 | 3.83 | 3.66 | 49900.0 | 3.66 |
| 2020-04-27 | 3.74 | 3.5 | 3.74 | 3.55 | 34500.0 | 3.55 |
| 2020-04-24 | 3.74 | 3.56 | 3.56 | 3.62 | 11400.0 | 3.62 |
| 2020-04-23 | 3.68 | 3.5 | 3.67 | 3.58 | 10600.0 | 3.58 |
| 2020-04-22 | 3.7 | 3.55 | 3.59 | 3.69 | 10600.0 | 3.69 |
| 2020-04-21 | 3.78 | 3.5 | 3.69 | 3.5 | 8000.0 | 3.5 |
| 2020-04-20 | 3.83 | 3.52 | 3.73 | 3.57 | 19600.0 | 3.57 |
| 2020-04-17 | 3.75 | 3.54 | 3.6 | 3.59 | 14800.0 | 3.59 |
| 2020-04-16 | 3.73 | 3.57 | 3.7 | 3.58 | 18100.0 | 3.58 |
| 2020-04-15 | 3.91 | 3.6 | 3.9 | 3.7 | 18900.0 | 3.7 |
| 2020-04-14 | 4.27 | 3.88 | 4.27 | 3.93 | 41200.0 | 3.93 |
| 2020-04-13 | 4.0 | 3.5 | 3.79 | 3.88 | 32700.0 | 3.88 |
| 2020-04-09 | 4.2 | 3.52 | 3.62 | 3.6 | 68300.0 | 3.6 |
| 2020-04-08 | 3.39 | 2.86 | 2.86 | 3.26 | 35200.0 | 3.26 |
| 2020-04-07 | 3.31 | 2.93 | 3.05 | 2.94 | 22700.0 | 2.94 |
| 2020-04-06 | 3.29 | 2.91 | 3.26 | 2.93 | 22000.0 | 2.93 |
| 2020-04-03 | 3.39 | 2.93 | 3.39 | 3.0 | 56800.0 | 3.0 |
| 2020-04-02 | 3.91 | 3.35 | 3.76 | 3.38 | 37100.0 | 3.38 |
| 2020-04-01 | 4.1 | 3.85 | 3.97 | 3.85 | 30700.0 | 3.85 |
| 2020-03-31 | 4.39 | 4.1 | 4.32 | 4.11 | 5000.0 | 4.11 |
| 2020-03-30 | 4.66 | 4.3 | 4.66 | 4.33 | 17300.0 | 4.33 |
| 2020-03-27 | 4.54 | 4.04 | 4.52 | 4.47 | 37600.0 | 4.47 |
| 2020-03-26 | 4.89 | 4.5 | 4.5 | 4.5 | 77700.0 | 4.5 |
| 2020-03-25 | 5.93 | 4.18 | 5.0 | 4.52 | 295800.0 | 4.52 |
| 2020-03-24 | 5.46 | 4.05 | 5.03 | 4.96 | 107500.0 | 4.96 |
| 2020-03-23 | 5.84 | 5.15 | 5.38 | 5.8 | 65500.0 | 5.8 |
| 2020-03-20 | 5.3 | 3.38 | 3.69 | 5.04 | 47600.0 | 5.04 |
| 2020-03-19 | 3.9 | 2.8 | 3.02 | 3.84 | 95900.0 | 3.84 |
| 2020-03-18 | 5.69 | 2.9 | 5.69 | 3.08 | 106700.0 | 3.08 |
| 2020-03-17 | 6.83 | 5.31 | 6.83 | 5.31 | 84500.0 | 5.31 |
| 2020-03-16 | 7.99 | 6.69 | 7.4 | 7.0 | 122700.0 | 7.0 |
| 2020-03-13 | 8.15 | 7.68 | 7.9 | 7.69 | 56100.0 | 7.69 |
| 2020-03-12 | 9.02 | 7.9 | 8.34 | 7.9 | 68400.0 | 7.9 |
| 2020-03-11 | 9.89 | 9.03 | 9.89 | 9.22 | 19900.0 | 9.22 |
| 2020-03-10 | 9.98 | 9.48 | 9.49 | 9.52 | 22100.0 | 9.52 |
| 2020-03-09 | 10.48 | 8.72 | 10.48 | 9.56 | 20700.0 | 9.56 |
| 2020-03-06 | 10.64 | 10.42 | 10.45 | 10.47 | 22000.0 | 10.47 |
| 2020-03-05 | 10.61 | 10.42 | 10.42 | 10.47 | 53600.0 | 10.47 |
| 2020-03-04 | 10.71 | 10.23 | 10.23 | 10.32 | 39100.0 | 10.32 |
| 2020-03-03 | 10.5 | 10.11 | 10.11 | 10.28 | 108100.0 | 10.28 |
| 2020-03-02 | 10.24 | 9.94 | 9.97 | 10.13 | 33500.0 | 10.13 |
| 2020-02-28 | 10.09 | 9.89 | 10.05 | 9.98 | 61400.0 | 9.98 |
| 2020-02-27 | 10.12 | 9.96 | 10.04 | 10.01 | 31200.0 | 10.01 |
| 2020-02-26 | 10.4 | 10.09 | 10.4 | 10.19 | 120400.0 | 10.19 |
| 2020-02-25 | 10.4 | 10.33 | 10.35 | 10.4 | 63900.0 | 10.4 |
| 2020-02-24 | 10.75 | 10.35 | 10.75 | 10.41 | 96600.0 | 10.41 |
| 2020-02-21 | 10.83 | 10.8 | 10.81 | 10.83 | 25300.0 | 10.83 |
| 2020-02-20 | 10.84 | 10.82 | 10.83 | 10.84 | 4000.0 | 10.84 |
| 2020-02-19 | 10.85 | 10.83 | 10.84 | 10.85 | 8400.0 | 10.85 |
| 2020-02-18 | 10.85 | 10.83 | 10.83 | 10.85 | 77000.0 | 10.85 |