| 名前 | Cross Timbers Royalty Trust Common Stock |
| ティッカー | CRT |
| 国 | United States |
| 上場年 | 1992.0 |
| セクター | Energy |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 8.69 | 8.26 | 8.28 | 8.62 | 64700.0 | 8.62 |
| 2021-02-12 | 8.24 | 7.98 | 7.98 | 8.22 | 37800.0 | 8.22 |
| 2021-02-11 | 8.1 | 8.06 | 8.1 | 8.07 | 16300.0 | 8.07 |
| 2021-02-10 | 8.19 | 8.06 | 8.19 | 8.09 | 23800.0 | 8.09 |
| 2021-02-09 | 8.24 | 8.1 | 8.1 | 8.11 | 24400.0 | 8.11 |
| 2021-02-08 | 8.17 | 8.1 | 8.11 | 8.11 | 18300.0 | 8.11 |
| 2021-02-05 | 8.19 | 8.07 | 8.15 | 8.12 | 16400.0 | 8.12 |
| 2021-02-04 | 8.15 | 7.8 | 7.88 | 8.15 | 22400.0 | 8.15 |
| 2021-02-03 | 7.84 | 7.46 | 7.49 | 7.81 | 57200.0 | 7.81 |
| 2021-02-02 | 7.7 | 7.41 | 7.6 | 7.47 | 73100.0 | 7.47 |
| 2021-02-01 | 7.75 | 7.45 | 7.61 | 7.58 | 48300.0 | 7.58 |
| 2021-01-29 | 7.85 | 7.52 | 7.8 | 7.7 | 23600.0 | 7.7 |
| 2021-01-28 | 8.23 | 7.73 | 8.2 | 7.9 | 64400.0 | 7.9 |
| 2021-01-27 | 8.32 | 8.1 | 8.12 | 8.22 | 22200.0 | 8.17 |
| 2021-01-26 | 8.3 | 8.2 | 8.25 | 8.28 | 20500.0 | 8.23 |
| 2021-01-25 | 8.34 | 8.2 | 8.34 | 8.28 | 12600.0 | 8.23 |
| 2021-01-22 | 8.34 | 8.2 | 8.2 | 8.3 | 22200.0 | 8.25 |
| 2021-01-21 | 8.4 | 8.2 | 8.4 | 8.22 | 32400.0 | 8.17 |
| 2021-01-20 | 8.49 | 8.2 | 8.39 | 8.31 | 28500.0 | 8.26 |
| 2021-01-19 | 8.48 | 8.28 | 8.28 | 8.41 | 20400.0 | 8.36 |
| 2021-01-15 | 8.4 | 8.2 | 8.32 | 8.26 | 24100.0 | 8.21 |
| 2021-01-14 | 8.59 | 8.37 | 8.48 | 8.47 | 15300.0 | 8.42 |
| 2021-01-13 | 8.49 | 8.3 | 8.37 | 8.41 | 7300.0 | 8.36 |
| 2021-01-12 | 8.5 | 8.32 | 8.43 | 8.34 | 16300.0 | 8.29 |
| 2021-01-11 | 8.5 | 8.26 | 8.3 | 8.37 | 21700.0 | 8.32 |
| 2021-01-08 | 8.42 | 8.16 | 8.16 | 8.42 | 10800.0 | 8.37 |
| 2021-01-07 | 8.33 | 8.15 | 8.3 | 8.25 | 17600.0 | 8.2 |
| 2021-01-06 | 8.5 | 8.28 | 8.35 | 8.3 | 13100.0 | 8.25 |
| 2021-01-05 | 8.49 | 8.04 | 8.15 | 8.33 | 15600.0 | 8.28 |
| 2021-01-04 | 8.25 | 8.04 | 8.25 | 8.13 | 11200.0 | 8.08 |
| 2020-12-31 | 8.29 | 8.19 | 8.24 | 8.24 | 19100.0 | 8.19 |
| 2020-12-30 | 8.44 | 8.04 | 8.23 | 8.24 | 16700.0 | 8.19 |
| 2020-12-29 | 8.65 | 8.18 | 8.65 | 8.18 | 37100.0 | 8.07 |
| 2020-12-28 | 8.62 | 8.3 | 8.62 | 8.56 | 36800.0 | 8.44 |
| 2020-12-24 | 8.62 | 8.39 | 8.5 | 8.5 | 17300.0 | 8.39 |
| 2020-12-23 | 8.62 | 8.36 | 8.36 | 8.37 | 23000.0 | 8.26 |
| 2020-12-22 | 8.36 | 8.28 | 8.3 | 8.32 | 30600.0 | 8.21 |
| 2020-12-21 | 8.45 | 8.25 | 8.3 | 8.31 | 17600.0 | 8.2 |
| 2020-12-18 | 8.71 | 8.27 | 8.31 | 8.4 | 47000.0 | 8.29 |
| 2020-12-17 | 8.29 | 8.09 | 8.18 | 8.25 | 45800.0 | 8.14 |
| 2020-12-16 | 8.19 | 7.99 | 8.11 | 8.19 | 22700.0 | 8.08 |
| 2020-12-15 | 8.16 | 7.84 | 7.84 | 8.01 | 15000.0 | 7.9 |
| 2020-12-14 | 8.24 | 7.77 | 7.91 | 7.98 | 45600.0 | 7.87 |
| 2020-12-11 | 7.99 | 7.84 | 7.91 | 7.98 | 14000.0 | 7.87 |
| 2020-12-10 | 7.95 | 7.7 | 7.7 | 7.85 | 22400.0 | 7.74 |
| 2020-12-09 | 7.91 | 7.66 | 7.91 | 7.66 | 27200.0 | 7.56 |
| 2020-12-08 | 7.94 | 7.69 | 7.69 | 7.8 | 17600.0 | 7.69 |
| 2020-12-07 | 7.85 | 7.53 | 7.75 | 7.8 | 20800.0 | 7.69 |
| 2020-12-04 | 7.97 | 7.76 | 7.77 | 7.8 | 37200.0 | 7.69 |
| 2020-12-03 | 7.96 | 7.76 | 7.89 | 7.82 | 10400.0 | 7.71 |
| 2020-12-02 | 7.98 | 7.81 | 7.91 | 7.81 | 16400.0 | 7.7 |
| 2020-12-01 | 8.15 | 7.9 | 8.1 | 7.95 | 11000.0 | 7.84 |
| 2020-11-30 | 8.37 | 8.05 | 8.37 | 8.06 | 18300.0 | 7.95 |
| 2020-11-27 | 8.38 | 8.16 | 8.3 | 8.29 | 17000.0 | 8.18 |
| 2020-11-25 | 8.42 | 8.27 | 8.3 | 8.37 | 18400.0 | 8.21 |
| 2020-11-24 | 8.48 | 8.19 | 8.26 | 8.29 | 36800.0 | 8.13 |
| 2020-11-23 | 8.36 | 8.08 | 8.2 | 8.08 | 44600.0 | 7.92 |
| 2020-11-20 | 8.15 | 7.97 | 8.05 | 8.03 | 20000.0 | 7.87 |
| 2020-11-19 | 8.4 | 7.9 | 8.18 | 7.94 | 21000.0 | 7.78 |
| 2020-11-18 | 8.13 | 7.9 | 7.9 | 8.1 | 22200.0 | 7.94 |
| 2020-11-17 | 8.26 | 7.65 | 8.25 | 7.9 | 46300.0 | 7.74 |
| 2020-11-16 | 8.91 | 8.14 | 8.5 | 8.22 | 44000.0 | 8.06 |
| 2020-11-13 | 8.37 | 8.0 | 8.03 | 8.37 | 25700.0 | 8.21 |
| 2020-11-12 | 8.25 | 7.9 | 7.95 | 8.03 | 59600.0 | 7.87 |
| 2020-11-11 | 8.01 | 7.89 | 7.91 | 7.9 | 24200.0 | 7.74 |
| 2020-11-10 | 8.0 | 7.56 | 7.69 | 7.9 | 51800.0 | 7.74 |
| 2020-11-09 | 7.85 | 7.5 | 7.5 | 7.52 | 26100.0 | 7.37 |
| 2020-11-06 | 7.49 | 7.13 | 7.13 | 7.49 | 26800.0 | 7.34 |
| 2020-11-05 | 7.31 | 6.82 | 7.03 | 7.25 | 21100.0 | 7.11 |
| 2020-11-04 | 7.23 | 7.01 | 7.23 | 7.01 | 13500.0 | 6.87 |
| 2020-11-03 | 7.25 | 7.2 | 7.2 | 7.2 | 22000.0 | 7.06 |
| 2020-11-02 | 7.31 | 7.1 | 7.31 | 7.2 | 28900.0 | 7.06 |
| 2020-10-30 | 7.35 | 6.62 | 6.62 | 7.35 | 69400.0 | 7.21 |
| 2020-10-29 | 6.79 | 6.42 | 6.6 | 6.79 | 33200.0 | 6.66 |
| 2020-10-28 | 7.08 | 6.73 | 7.08 | 6.75 | 33800.0 | 6.54 |
| 2020-10-27 | 7.13 | 6.71 | 6.92 | 7.08 | 47300.0 | 6.86 |
| 2020-10-26 | 6.82 | 6.56 | 6.65 | 6.75 | 48500.0 | 6.54 |
| 2020-10-23 | 6.59 | 6.24 | 6.24 | 6.58 | 63500.0 | 6.38 |
| 2020-10-22 | 6.28 | 5.9 | 5.9 | 6.28 | 32000.0 | 6.09 |
| 2020-10-21 | 6.24 | 5.96 | 6.24 | 6.05 | 22100.0 | 5.86 |
| 2020-10-20 | 6.24 | 5.63 | 5.63 | 6.24 | 44300.0 | 6.05 |
| 2020-10-19 | 5.83 | 5.6 | 5.81 | 5.66 | 24100.0 | 5.49 |
| 2020-10-16 | 5.9 | 5.8 | 5.84 | 5.83 | 6600.0 | 5.65 |
| 2020-10-15 | 5.8 | 5.66 | 5.73 | 5.79 | 20400.0 | 5.61 |
| 2020-10-14 | 5.9 | 5.77 | 5.77 | 5.82 | 26700.0 | 5.64 |
| 2020-10-13 | 5.73 | 5.5 | 5.58 | 5.72 | 22700.0 | 5.54 |
| 2020-10-12 | 5.59 | 5.44 | 5.54 | 5.59 | 16700.0 | 5.42 |
| 2020-10-09 | 5.6 | 5.54 | 5.54 | 5.59 | 14100.0 | 5.42 |
| 2020-10-08 | 5.5 | 5.26 | 5.28 | 5.5 | 16000.0 | 5.33 |
| 2020-10-07 | 5.44 | 5.16 | 5.44 | 5.31 | 36500.0 | 5.15 |
| 2020-10-06 | 5.53 | 5.41 | 5.45 | 5.41 | 17300.0 | 5.24 |
| 2020-10-05 | 5.53 | 5.34 | 5.42 | 5.45 | 23800.0 | 5.28 |
| 2020-10-02 | 5.5 | 5.42 | 5.42 | 5.46 | 11400.0 | 5.29 |
| 2020-10-01 | 5.84 | 5.46 | 5.46 | 5.58 | 34900.0 | 5.41 |
| 2020-09-30 | 5.97 | 5.46 | 5.96 | 5.5 | 44200.0 | 5.33 |
| 2020-09-29 | 6.11 | 5.81 | 5.95 | 5.96 | 28000.0 | 5.78 |
| 2020-09-28 | 6.16 | 5.81 | 5.83 | 6.11 | 45200.0 | 5.89 |
| 2020-09-25 | 5.81 | 5.75 | 5.77 | 5.81 | 23200.0 | 5.6 |
| 2020-09-24 | 5.86 | 5.75 | 5.78 | 5.78 | 19300.0 | 5.57 |
| 2020-09-23 | 6.04 | 5.8 | 6.0 | 5.85 | 40900.0 | 5.64 |
| 2020-09-22 | 6.05 | 5.96 | 6.0 | 5.98 | 11500.0 | 5.77 |
| 2020-09-21 | 6.0 | 5.81 | 6.0 | 5.94 | 21500.0 | 5.73 |
| 2020-09-18 | 6.17 | 5.95 | 6.04 | 6.06 | 17200.0 | 5.84 |
| 2020-09-17 | 6.2 | 6.0 | 6.15 | 6.06 | 22900.0 | 5.84 |
| 2020-09-16 | 6.29 | 6.16 | 6.26 | 6.2 | 22400.0 | 5.98 |
| 2020-09-15 | 6.3 | 6.13 | 6.29 | 6.18 | 13500.0 | 5.96 |
| 2020-09-14 | 6.24 | 6.1 | 6.22 | 6.24 | 13000.0 | 6.02 |
| 2020-09-11 | 6.34 | 6.14 | 6.21 | 6.14 | 17900.0 | 5.92 |
| 2020-09-10 | 6.25 | 6.03 | 6.1 | 6.18 | 14600.0 | 5.96 |
| 2020-09-09 | 6.17 | 6.03 | 6.17 | 6.07 | 12600.0 | 5.85 |
| 2020-09-08 | 6.12 | 6.01 | 6.11 | 6.11 | 18100.0 | 5.89 |
| 2020-09-04 | 6.3 | 6.11 | 6.25 | 6.12 | 8500.0 | 5.9 |
| 2020-09-03 | 6.36 | 6.06 | 6.06 | 6.27 | 39700.0 | 6.05 |
| 2020-09-02 | 6.28 | 6.06 | 6.25 | 6.09 | 26400.0 | 5.87 |
| 2020-09-01 | 6.32 | 6.2 | 6.22 | 6.26 | 9700.0 | 6.04 |
| 2020-08-31 | 6.47 | 6.17 | 6.3 | 6.27 | 30200.0 | 6.05 |
| 2020-08-28 | 6.41 | 6.19 | 6.3 | 6.41 | 34600.0 | 6.18 |
| 2020-08-27 | 6.45 | 6.15 | 6.45 | 6.25 | 21800.0 | 5.99 |
| 2020-08-26 | 6.5 | 6.29 | 6.44 | 6.29 | 18700.0 | 6.03 |
| 2020-08-25 | 6.34 | 6.15 | 6.19 | 6.29 | 19600.0 | 6.03 |
| 2020-08-24 | 6.28 | 6.06 | 6.06 | 6.2 | 33100.0 | 5.94 |
| 2020-08-21 | 6.13 | 6.0 | 6.0 | 6.06 | 32500.0 | 5.81 |
| 2020-08-20 | 6.13 | 6.0 | 6.0 | 6.02 | 10100.0 | 5.77 |
| 2020-08-19 | 6.19 | 6.07 | 6.16 | 6.13 | 14000.0 | 5.87 |
| 2020-08-18 | 6.28 | 6.0 | 6.28 | 6.09 | 28100.0 | 5.84 |
| 2020-08-17 | 6.32 | 6.12 | 6.12 | 6.29 | 20900.0 | 6.03 |
| 2020-08-14 | 6.22 | 6.03 | 6.16 | 6.14 | 24600.0 | 5.88 |
| 2020-08-13 | 6.2 | 6.06 | 6.06 | 6.1 | 18100.0 | 5.85 |
| 2020-08-12 | 6.26 | 6.05 | 6.05 | 6.07 | 17500.0 | 5.82 |
| 2020-08-11 | 6.51 | 6.02 | 6.51 | 6.05 | 29000.0 | 5.8 |
| 2020-08-10 | 6.64 | 6.14 | 6.36 | 6.22 | 44400.0 | 5.96 |
| 2020-08-07 | 6.65 | 6.35 | 6.48 | 6.35 | 7500.0 | 6.09 |
| 2020-08-06 | 6.53 | 6.32 | 6.32 | 6.45 | 14600.0 | 6.18 |
| 2020-08-05 | 6.65 | 6.26 | 6.26 | 6.39 | 51800.0 | 6.12 |
| 2020-08-04 | 6.34 | 6.2 | 6.34 | 6.25 | 18400.0 | 5.99 |
| 2020-08-03 | 6.35 | 6.22 | 6.31 | 6.33 | 15500.0 | 6.07 |
| 2020-07-31 | 6.34 | 6.02 | 6.21 | 6.22 | 12400.0 | 5.96 |
| 2020-07-30 | 6.49 | 6.23 | 6.36 | 6.23 | 19400.0 | 5.97 |
| 2020-07-29 | 6.52 | 6.27 | 6.49 | 6.52 | 23700.0 | 6.22 |
| 2020-07-28 | 6.8 | 6.25 | 6.8 | 6.48 | 18900.0 | 6.18 |
| 2020-07-27 | 6.78 | 6.6 | 6.65 | 6.63 | 27000.0 | 6.32 |
| 2020-07-24 | 6.78 | 6.59 | 6.68 | 6.6 | 23600.0 | 6.29 |
| 2020-07-23 | 6.79 | 6.51 | 6.64 | 6.6 | 18900.0 | 6.29 |
| 2020-07-22 | 6.65 | 6.38 | 6.42 | 6.56 | 31400.0 | 6.26 |
| 2020-07-21 | 6.5 | 6.16 | 6.22 | 6.42 | 43700.0 | 6.12 |
| 2020-07-20 | 6.38 | 6.02 | 6.31 | 6.15 | 16700.0 | 5.87 |
| 2020-07-17 | 6.45 | 6.08 | 6.26 | 6.17 | 25000.0 | 5.88 |
| 2020-07-16 | 6.65 | 6.27 | 6.6 | 6.31 | 27100.0 | 6.02 |
| 2020-07-15 | 6.78 | 6.41 | 6.5 | 6.6 | 30800.0 | 6.29 |
| 2020-07-14 | 6.61 | 6.25 | 6.53 | 6.31 | 18500.0 | 6.02 |
| 2020-07-13 | 6.76 | 6.51 | 6.76 | 6.51 | 11800.0 | 6.21 |
| 2020-07-10 | 6.87 | 6.37 | 6.38 | 6.67 | 20200.0 | 6.36 |
| 2020-07-09 | 6.84 | 6.4 | 6.6 | 6.44 | 35800.0 | 6.14 |
| 2020-07-08 | 6.86 | 6.49 | 6.5 | 6.63 | 20700.0 | 6.32 |
| 2020-07-07 | 6.95 | 6.52 | 6.8 | 6.59 | 27700.0 | 6.28 |
| 2020-07-06 | 7.37 | 6.8 | 7.16 | 6.8 | 44700.0 | 6.49 |
| 2020-07-02 | 7.32 | 7.12 | 7.23 | 7.13 | 9000.0 | 6.8 |
| 2020-07-01 | 7.38 | 7.0 | 7.29 | 7.25 | 10900.0 | 6.91 |
| 2020-06-30 | 7.38 | 7.22 | 7.35 | 7.38 | 7000.0 | 7.04 |
| 2020-06-29 | 7.46 | 7.01 | 7.18 | 7.39 | 33100.0 | 7.05 |
| 2020-06-26 | 7.42 | 7.14 | 7.2 | 7.34 | 29600.0 | 6.96 |
| 2020-06-25 | 7.43 | 7.09 | 7.09 | 7.14 | 14400.0 | 6.77 |
| 2020-06-24 | 7.55 | 7.09 | 7.55 | 7.12 | 20800.0 | 6.75 |
| 2020-06-23 | 7.52 | 7.23 | 7.28 | 7.52 | 27900.0 | 7.13 |
| 2020-06-22 | 7.3 | 7.05 | 7.25 | 7.07 | 15000.0 | 6.7 |
| 2020-06-19 | 7.5 | 7.15 | 7.36 | 7.25 | 14400.0 | 6.87 |
| 2020-06-18 | 7.49 | 7.05 | 7.36 | 7.21 | 11900.0 | 6.84 |
| 2020-06-17 | 7.6 | 7.25 | 7.6 | 7.34 | 15100.0 | 6.96 |
| 2020-06-16 | 7.64 | 7.5 | 7.59 | 7.55 | 14300.0 | 7.16 |
| 2020-06-15 | 7.64 | 7.25 | 7.41 | 7.5 | 9100.0 | 7.11 |
| 2020-06-12 | 7.7 | 7.39 | 7.39 | 7.54 | 11800.0 | 7.15 |
| 2020-06-11 | 7.68 | 7.13 | 7.65 | 7.26 | 39800.0 | 6.88 |
| 2020-06-10 | 8.07 | 7.53 | 7.86 | 7.98 | 28100.0 | 7.57 |
| 2020-06-09 | 8.05 | 7.86 | 8.05 | 7.92 | 21600.0 | 7.51 |
| 2020-06-08 | 8.13 | 7.93 | 7.99 | 8.0 | 42900.0 | 7.58 |
| 2020-06-05 | 8.14 | 7.66 | 8.14 | 7.76 | 35300.0 | 7.36 |
| 2020-06-04 | 7.73 | 7.42 | 7.48 | 7.54 | 32400.0 | 7.15 |
| 2020-06-03 | 7.66 | 7.28 | 7.28 | 7.35 | 31000.0 | 6.97 |
| 2020-06-02 | 7.44 | 7.01 | 7.4 | 7.25 | 32500.0 | 6.87 |
| 2020-06-01 | 7.4 | 7.2 | 7.34 | 7.4 | 25900.0 | 7.02 |
| 2020-05-29 | 7.62 | 7.02 | 7.5 | 7.2 | 46700.0 | 6.83 |
| 2020-05-28 | 7.76 | 7.41 | 7.73 | 7.61 | 39100.0 | 7.22 |
| 2020-05-27 | 7.89 | 7.45 | 7.85 | 7.89 | 44300.0 | 7.43 |
| 2020-05-26 | 7.85 | 7.38 | 7.38 | 7.5 | 37000.0 | 7.06 |
| 2020-05-22 | 7.38 | 7.1 | 7.38 | 7.31 | 18200.0 | 6.88 |
| 2020-05-21 | 7.35 | 6.67 | 6.7 | 7.29 | 47100.0 | 6.86 |
| 2020-05-20 | 6.84 | 6.64 | 6.84 | 6.74 | 24800.0 | 6.34 |
| 2020-05-19 | 6.9 | 6.45 | 6.45 | 6.65 | 28300.0 | 6.26 |
| 2020-05-18 | 6.94 | 6.42 | 6.42 | 6.53 | 54600.0 | 6.15 |
| 2020-05-15 | 6.37 | 5.92 | 6.05 | 6.23 | 22600.0 | 5.86 |
| 2020-05-14 | 5.94 | 5.54 | 5.9 | 5.92 | 21100.0 | 5.57 |
| 2020-05-13 | 6.27 | 5.81 | 6.27 | 5.91 | 29200.0 | 5.56 |
| 2020-05-12 | 6.45 | 6.22 | 6.26 | 6.27 | 35100.0 | 5.9 |
| 2020-05-11 | 6.2 | 6.07 | 6.2 | 6.14 | 20100.0 | 5.78 |
| 2020-05-08 | 6.3 | 6.07 | 6.11 | 6.25 | 16000.0 | 5.88 |
| 2020-05-07 | 6.34 | 6.09 | 6.13 | 6.1 | 7300.0 | 5.74 |
| 2020-05-06 | 6.17 | 5.98 | 6.17 | 6.01 | 19900.0 | 5.66 |
| 2020-05-05 | 6.39 | 5.91 | 6.39 | 5.95 | 32000.0 | 5.6 |
| 2020-05-04 | 6.39 | 5.71 | 5.72 | 6.39 | 26600.0 | 6.02 |
| 2020-05-01 | 6.49 | 5.76 | 6.49 | 5.88 | 35700.0 | 5.54 |
| 2020-04-30 | 6.88 | 6.45 | 6.88 | 6.53 | 18400.0 | 6.15 |
| 2020-04-29 | 6.71 | 6.42 | 6.45 | 6.63 | 33300.0 | 6.24 |
| 2020-04-28 | 6.9 | 6.42 | 6.9 | 6.57 | 33500.0 | 6.1 |
| 2020-04-27 | 6.58 | 6.1 | 6.3 | 6.49 | 26500.0 | 6.03 |
| 2020-04-24 | 6.38 | 5.83 | 6.1 | 6.07 | 40100.0 | 5.64 |
| 2020-04-23 | 6.48 | 5.61 | 5.92 | 6.2 | 55100.0 | 5.76 |
| 2020-04-22 | 5.9 | 5.32 | 5.32 | 5.74 | 44900.0 | 5.33 |
| 2020-04-21 | 5.45 | 5.12 | 5.12 | 5.44 | 13900.0 | 5.05 |
| 2020-04-20 | 5.52 | 4.9 | 5.52 | 5.27 | 57900.0 | 4.9 |
| 2020-04-17 | 5.56 | 4.69 | 4.74 | 5.56 | 32900.0 | 5.17 |
| 2020-04-16 | 5.25 | 4.9 | 5.25 | 4.9 | 54400.0 | 4.55 |
| 2020-04-15 | 5.29 | 5.0 | 5.17 | 5.22 | 34100.0 | 4.85 |
| 2020-04-14 | 5.8 | 5.32 | 5.61 | 5.38 | 37200.0 | 5.0 |
| 2020-04-13 | 5.94 | 5.34 | 5.94 | 5.7 | 27300.0 | 5.3 |
| 2020-04-09 | 5.97 | 5.27 | 5.42 | 5.97 | 20400.0 | 5.55 |
| 2020-04-08 | 5.47 | 5.01 | 5.1 | 5.43 | 37300.0 | 5.04 |
| 2020-04-07 | 5.36 | 5.14 | 5.3 | 5.15 | 16400.0 | 4.78 |
| 2020-04-06 | 5.4 | 4.81 | 5.0 | 5.28 | 31600.0 | 4.91 |
| 2020-04-03 | 4.97 | 4.62 | 4.96 | 4.97 | 18800.0 | 4.62 |
| 2020-04-02 | 5.49 | 4.85 | 5.49 | 4.93 | 29300.0 | 4.58 |
| 2020-04-01 | 5.55 | 5.13 | 5.55 | 5.18 | 22700.0 | 4.81 |
| 2020-03-31 | 5.68 | 5.0 | 5.0 | 5.68 | 16600.0 | 5.28 |
| 2020-03-30 | 5.38 | 4.6 | 4.98 | 5.09 | 45100.0 | 4.73 |
| 2020-03-27 | 5.43 | 4.8 | 5.2 | 5.26 | 36000.0 | 4.8 |
| 2020-03-26 | 5.84 | 5.53 | 5.69 | 5.58 | 31800.0 | 5.09 |
| 2020-03-25 | 5.73 | 5.05 | 5.25 | 5.53 | 32400.0 | 5.05 |
| 2020-03-24 | 5.3 | 4.36 | 4.36 | 5.28 | 36300.0 | 4.82 |
| 2020-03-23 | 4.9 | 4.14 | 4.9 | 4.35 | 56400.0 | 3.97 |
| 2020-03-20 | 5.45 | 4.61 | 4.9 | 5.21 | 54700.0 | 4.76 |
| 2020-03-19 | 5.0 | 4.01 | 4.54 | 4.93 | 43100.0 | 4.5 |
| 2020-03-18 | 5.22 | 4.18 | 5.18 | 4.35 | 60700.0 | 3.97 |
| 2020-03-17 | 6.0 | 5.41 | 6.0 | 5.43 | 29800.0 | 4.96 |
| 2020-03-16 | 6.13 | 5.51 | 6.09 | 5.65 | 32700.0 | 5.16 |
| 2020-03-13 | 6.29 | 4.76 | 5.57 | 6.29 | 91300.0 | 5.74 |
| 2020-03-12 | 5.6 | 5.2 | 5.47 | 5.26 | 66900.0 | 4.8 |
| 2020-03-11 | 6.3 | 5.54 | 5.55 | 5.88 | 41100.0 | 5.37 |
| 2020-03-10 | 5.68 | 5.32 | 5.68 | 5.55 | 92700.0 | 5.07 |
| 2020-03-09 | 6.26 | 4.61 | 6.0 | 5.31 | 156900.0 | 4.85 |
| 2020-03-06 | 7.22 | 6.85 | 7.22 | 6.91 | 62100.0 | 6.31 |
| 2020-03-05 | 7.27 | 7.15 | 7.24 | 7.25 | 24900.0 | 6.62 |
| 2020-03-04 | 7.29 | 7.2 | 7.22 | 7.24 | 23100.0 | 6.61 |
| 2020-03-03 | 7.45 | 7.17 | 7.23 | 7.2 | 35000.0 | 6.57 |
| 2020-03-02 | 7.58 | 7.28 | 7.42 | 7.35 | 80100.0 | 6.71 |
| 2020-02-28 | 7.93 | 7.4 | 7.8 | 7.4 | 88000.0 | 6.76 |
| 2020-02-27 | 8.48 | 7.8 | 8.2 | 8.08 | 68200.0 | 7.38 |
| 2020-02-26 | 8.7 | 8.26 | 8.34 | 8.26 | 63700.0 | 7.44 |
| 2020-02-25 | 9.0 | 8.15 | 8.76 | 8.17 | 39700.0 | 7.36 |
| 2020-02-24 | 9.07 | 8.62 | 9.07 | 8.88 | 69400.0 | 8.0 |
| 2020-02-21 | 9.38 | 8.69 | 9.0 | 9.09 | 40600.0 | 8.19 |
| 2020-02-20 | 8.99 | 8.43 | 8.43 | 8.95 | 48400.0 | 8.07 |
| 2020-02-19 | 8.54 | 8.25 | 8.25 | 8.52 | 46700.0 | 7.68 |
| 2020-02-18 | 8.27 | 7.65 | 8.17 | 8.25 | 74800.0 | 7.44 |