| 名前 | Euroseas Ltd. Common Stock (Marshall Islands) |
| ティッカー | ESEA |
| 国 | Greece |
| 上場年 | nan |
| セクター | Transportation |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 11.99 | 10.21 | 10.51 | 11.69 | 156200.0 | 11.69 |
| 2021-02-12 | 11.27 | 8.63 | 8.94 | 9.9 | 267600.0 | 9.9 |
| 2021-02-11 | 8.99 | 8.6 | 8.99 | 8.88 | 23900.0 | 8.88 |
| 2021-02-10 | 8.99 | 8.23 | 8.99 | 8.89 | 61900.0 | 8.89 |
| 2021-02-09 | 9.01 | 8.56 | 8.75 | 9.0 | 71700.0 | 9.0 |
| 2021-02-08 | 8.84 | 8.26 | 8.47 | 8.66 | 69100.0 | 8.66 |
| 2021-02-05 | 8.35 | 7.92 | 7.92 | 8.26 | 20600.0 | 8.26 |
| 2021-02-04 | 8.28 | 7.69 | 8.01 | 7.84 | 33900.0 | 7.84 |
| 2021-02-03 | 8.13 | 7.5 | 7.8 | 8.06 | 41200.0 | 8.06 |
| 2021-02-02 | 8.2 | 7.47 | 8.2 | 7.71 | 49600.0 | 7.71 |
| 2021-02-01 | 8.27 | 7.23 | 7.79 | 8.12 | 64100.0 | 8.12 |
| 2021-01-29 | 9.4 | 7.36 | 8.32 | 7.6 | 424600.0 | 7.6 |
| 2021-01-28 | 8.25 | 7.44 | 7.56 | 8.22 | 81400.0 | 8.22 |
| 2021-01-27 | 7.96 | 7.16 | 7.85 | 7.42 | 35100.0 | 7.42 |
| 2021-01-26 | 8.18 | 7.63 | 7.9 | 8.03 | 59700.0 | 8.03 |
| 2021-01-25 | 8.2 | 7.61 | 7.95 | 7.75 | 88200.0 | 7.75 |
| 2021-01-22 | 8.0 | 7.5 | 7.88 | 7.9 | 19000.0 | 7.9 |
| 2021-01-21 | 7.97 | 7.42 | 7.43 | 7.9 | 47600.0 | 7.9 |
| 2021-01-20 | 7.53 | 7.02 | 7.46 | 7.34 | 24100.0 | 7.34 |
| 2021-01-19 | 7.56 | 6.96 | 7.35 | 7.46 | 51000.0 | 7.46 |
| 2021-01-15 | 7.69 | 7.16 | 7.35 | 7.27 | 20700.0 | 7.27 |
| 2021-01-14 | 7.48 | 6.9 | 6.92 | 7.38 | 63500.0 | 7.38 |
| 2021-01-13 | 7.5 | 6.88 | 7.49 | 6.9 | 43600.0 | 6.9 |
| 2021-01-12 | 7.49 | 7.17 | 7.49 | 7.46 | 45000.0 | 7.46 |
| 2021-01-11 | 7.46 | 6.74 | 6.78 | 7.37 | 125100.0 | 7.37 |
| 2021-01-08 | 6.82 | 5.84 | 5.84 | 6.73 | 127500.0 | 6.73 |
| 2021-01-07 | 5.92 | 5.38 | 5.47 | 5.79 | 32100.0 | 5.79 |
| 2021-01-06 | 5.69 | 5.39 | 5.64 | 5.48 | 35600.0 | 5.48 |
| 2021-01-05 | 5.85 | 5.29 | 5.49 | 5.6 | 39200.0 | 5.6 |
| 2021-01-04 | 5.62 | 5.35 | 5.45 | 5.46 | 51600.0 | 5.46 |
| 2020-12-31 | 5.69 | 5.38 | 5.64 | 5.43 | 32400.0 | 5.43 |
| 2020-12-30 | 5.74 | 5.03 | 5.03 | 5.52 | 31100.0 | 5.52 |
| 2020-12-29 | 5.46 | 4.75 | 5.34 | 5.02 | 54600.0 | 5.02 |
| 2020-12-28 | 6.2 | 5.24 | 5.99 | 5.3 | 86000.0 | 5.3 |
| 2020-12-24 | 6.22 | 5.84 | 6.0 | 6.0 | 12100.0 | 6.0 |
| 2020-12-23 | 6.18 | 5.77 | 5.81 | 5.96 | 64700.0 | 5.96 |
| 2020-12-22 | 5.87 | 5.53 | 5.53 | 5.69 | 70900.0 | 5.69 |
| 2020-12-21 | 5.44 | 4.75 | 4.83 | 5.44 | 138900.0 | 5.44 |
| 2020-12-18 | 4.94 | 4.74 | 4.85 | 4.83 | 32900.0 | 4.83 |
| 2020-12-17 | 5.09 | 4.7 | 5.07 | 4.8 | 94400.0 | 4.8 |
| 2020-12-16 | 5.35 | 5.07 | 5.34 | 5.09 | 27100.0 | 5.09 |
| 2020-12-15 | 5.37 | 5.09 | 5.25 | 5.32 | 37900.0 | 5.32 |
| 2020-12-14 | 5.35 | 5.17 | 5.25 | 5.25 | 40700.0 | 5.25 |
| 2020-12-11 | 5.35 | 4.9 | 5.35 | 5.09 | 79800.0 | 5.09 |
| 2020-12-10 | 5.38 | 5.17 | 5.25 | 5.35 | 23800.0 | 5.35 |
| 2020-12-09 | 5.66 | 5.12 | 5.6 | 5.29 | 67000.0 | 5.29 |
| 2020-12-08 | 5.71 | 4.76 | 4.85 | 5.59 | 193700.0 | 5.59 |
| 2020-12-07 | 5.43 | 4.65 | 5.4 | 4.87 | 175300.0 | 4.87 |
| 2020-12-04 | 5.65 | 4.61 | 4.62 | 5.3 | 426000.0 | 5.3 |
| 2020-12-03 | 4.69 | 4.32 | 4.37 | 4.64 | 134700.0 | 4.64 |
| 2020-12-02 | 4.4 | 3.88 | 3.9 | 4.4 | 114600.0 | 4.4 |
| 2020-12-01 | 4.5 | 3.59 | 3.59 | 4.09 | 406500.0 | 4.09 |
| 2020-11-30 | 3.8 | 3.38 | 3.47 | 3.79 | 179900.0 | 3.79 |
| 2020-11-27 | 3.36 | 3.13 | 3.2 | 3.33 | 109700.0 | 3.33 |
| 2020-11-25 | 3.33 | 3.02 | 3.31 | 3.11 | 90000.0 | 3.11 |
| 2020-11-24 | 3.58 | 3.12 | 3.58 | 3.37 | 129100.0 | 3.37 |
| 2020-11-23 | 3.55 | 3.3 | 3.35 | 3.49 | 224200.0 | 3.49 |
| 2020-11-20 | 3.44 | 3.14 | 3.24 | 3.3 | 457900.0 | 3.3 |
| 2020-11-19 | 3.99 | 3.6 | 3.7 | 3.99 | 605300.0 | 3.99 |
| 2020-11-18 | 3.7 | 3.54 | 3.59 | 3.56 | 158100.0 | 3.56 |
| 2020-11-17 | 3.57 | 3.33 | 3.42 | 3.51 | 108200.0 | 3.51 |
| 2020-11-16 | 3.55 | 3.25 | 3.31 | 3.4 | 224100.0 | 3.4 |
| 2020-11-13 | 3.25 | 3.05 | 3.08 | 3.25 | 76900.0 | 3.25 |
| 2020-11-12 | 3.49 | 2.92 | 3.4 | 3.11 | 477300.0 | 3.11 |
| 2020-11-11 | 3.19 | 3.04 | 3.13 | 3.09 | 352700.0 | 3.09 |
| 2020-11-10 | 3.15 | 2.99 | 3.0 | 3.08 | 86500.0 | 3.08 |
| 2020-11-09 | 3.06 | 2.81 | 2.86 | 3.05 | 169900.0 | 3.05 |
| 2020-11-06 | 2.77 | 2.65 | 2.66 | 2.7 | 93000.0 | 2.7 |
| 2020-11-05 | 2.8 | 2.7 | 2.71 | 2.71 | 32700.0 | 2.71 |
| 2020-11-04 | 2.8 | 2.64 | 2.8 | 2.67 | 34900.0 | 2.67 |
| 2020-11-03 | 2.8 | 2.64 | 2.64 | 2.74 | 37400.0 | 2.74 |
| 2020-11-02 | 2.81 | 2.6 | 2.81 | 2.63 | 89400.0 | 2.63 |
| 2020-10-30 | 3.0 | 2.83 | 3.0 | 2.86 | 40100.0 | 2.86 |
| 2020-10-29 | 3.13 | 2.74 | 3.13 | 3.07 | 144900.0 | 3.07 |
| 2020-10-28 | 3.18 | 2.93 | 3.15 | 3.0 | 302900.0 | 3.0 |
| 2020-10-27 | 3.27 | 3.13 | 3.25 | 3.21 | 46900.0 | 3.21 |
| 2020-10-26 | 3.26 | 3.13 | 3.25 | 3.24 | 74400.0 | 3.24 |
| 2020-10-23 | 3.28 | 3.13 | 3.24 | 3.25 | 57000.0 | 3.25 |
| 2020-10-22 | 3.32 | 3.08 | 3.19 | 3.18 | 435800.0 | 3.18 |
| 2020-10-21 | 3.3 | 3.09 | 3.3 | 3.16 | 44000.0 | 3.16 |
| 2020-10-20 | 3.32 | 3.25 | 3.32 | 3.32 | 67400.0 | 3.32 |
| 2020-10-19 | 3.37 | 2.97 | 3.17 | 3.21 | 207500.0 | 3.21 |
| 2020-10-16 | 3.23 | 3.08 | 3.1 | 3.22 | 76800.0 | 3.22 |
| 2020-10-15 | 3.1 | 2.91 | 3.07 | 3.1 | 91700.0 | 3.1 |
| 2020-10-14 | 3.24 | 3.03 | 3.08 | 3.12 | 98600.0 | 3.12 |
| 2020-10-13 | 3.19 | 2.91 | 3.06 | 3.12 | 72900.0 | 3.12 |
| 2020-10-12 | 3.28 | 3.02 | 3.2 | 3.1 | 306400.0 | 3.1 |
| 2020-10-09 | 3.25 | 2.81 | 2.81 | 2.96 | 786000.0 | 2.96 |
| 2020-10-08 | 2.85 | 2.71 | 2.74 | 2.85 | 69200.0 | 2.85 |
| 2020-10-07 | 2.92 | 2.61 | 2.67 | 2.7 | 288200.0 | 2.7 |
| 2020-10-06 | 2.87 | 2.54 | 2.65 | 2.63 | 275200.0 | 2.63 |
| 2020-10-05 | 2.78 | 2.53 | 2.73 | 2.68 | 196800.0 | 2.68 |
| 2020-10-02 | 2.73 | 2.52 | 2.52 | 2.65 | 70400.0 | 2.65 |
| 2020-10-01 | 2.83 | 2.5 | 2.53 | 2.72 | 246900.0 | 2.72 |
| 2020-09-30 | 2.54 | 2.4 | 2.45 | 2.47 | 127800.0 | 2.47 |
| 2020-09-29 | 2.6 | 2.35 | 2.42 | 2.4 | 248000.0 | 2.4 |
| 2020-09-28 | 2.44 | 2.3 | 2.37 | 2.37 | 87800.0 | 2.37 |
| 2020-09-25 | 2.35 | 2.23 | 2.26 | 2.32 | 27300.0 | 2.32 |
| 2020-09-24 | 2.27 | 2.2 | 2.27 | 2.23 | 15200.0 | 2.23 |
| 2020-09-23 | 2.32 | 2.26 | 2.26 | 2.31 | 20000.0 | 2.31 |
| 2020-09-22 | 2.33 | 2.26 | 2.28 | 2.26 | 10100.0 | 2.26 |
| 2020-09-21 | 2.34 | 2.25 | 2.26 | 2.33 | 32700.0 | 2.33 |
| 2020-09-18 | 2.34 | 2.25 | 2.27 | 2.3 | 15100.0 | 2.3 |
| 2020-09-17 | 2.34 | 2.2 | 2.24 | 2.28 | 30800.0 | 2.28 |
| 2020-09-16 | 2.29 | 2.2 | 2.26 | 2.27 | 47900.0 | 2.27 |
| 2020-09-15 | 2.35 | 2.22 | 2.35 | 2.23 | 21800.0 | 2.23 |
| 2020-09-14 | 2.41 | 2.13 | 2.41 | 2.25 | 40200.0 | 2.25 |
| 2020-09-11 | 2.29 | 2.13 | 2.19 | 2.24 | 74300.0 | 2.24 |
| 2020-09-10 | 2.38 | 2.1 | 2.21 | 2.18 | 149500.0 | 2.18 |
| 2020-09-09 | 2.27 | 2.07 | 2.13 | 2.18 | 146600.0 | 2.18 |
| 2020-09-08 | 2.23 | 2.02 | 2.04 | 2.08 | 118100.0 | 2.08 |
| 2020-09-04 | 2.24 | 2.05 | 2.2 | 2.09 | 74600.0 | 2.09 |
| 2020-09-03 | 2.27 | 2.15 | 2.21 | 2.23 | 44600.0 | 2.23 |
| 2020-09-02 | 2.39 | 2.2 | 2.36 | 2.23 | 65700.0 | 2.23 |
| 2020-09-01 | 2.48 | 2.31 | 2.44 | 2.34 | 71400.0 | 2.34 |
| 2020-08-31 | 2.63 | 2.41 | 2.44 | 2.42 | 408000.0 | 2.42 |
| 2020-08-28 | 2.59 | 2.46 | 2.5 | 2.49 | 193300.0 | 2.49 |
| 2020-08-27 | 2.6 | 2.44 | 2.44 | 2.52 | 68600.0 | 2.52 |
| 2020-08-26 | 2.53 | 2.42 | 2.45 | 2.48 | 152800.0 | 2.48 |
| 2020-08-25 | 2.53 | 2.41 | 2.49 | 2.53 | 99500.0 | 2.53 |
| 2020-08-24 | 2.56 | 2.41 | 2.56 | 2.42 | 85500.0 | 2.42 |
| 2020-08-21 | 2.71 | 2.45 | 2.49 | 2.54 | 630500.0 | 2.54 |
| 2020-08-20 | 3.04 | 2.3 | 2.4 | 2.65 | 1486000.0 | 2.65 |
| 2020-08-19 | 2.56 | 2.38 | 2.43 | 2.42 | 75800.0 | 2.42 |
| 2020-08-18 | 2.63 | 2.44 | 2.62 | 2.45 | 116800.0 | 2.45 |
| 2020-08-17 | 2.68 | 2.56 | 2.58 | 2.61 | 68700.0 | 2.61 |
| 2020-08-14 | 2.64 | 2.57 | 2.62 | 2.58 | 51900.0 | 2.58 |
| 2020-08-13 | 2.77 | 2.62 | 2.65 | 2.64 | 109400.0 | 2.64 |
| 2020-08-12 | 2.92 | 2.54 | 2.72 | 2.67 | 301300.0 | 2.67 |
| 2020-08-11 | 2.99 | 2.7 | 2.9 | 2.8 | 848900.0 | 2.8 |
| 2020-08-10 | 2.92 | 2.67 | 2.68 | 2.82 | 171700.0 | 2.82 |
| 2020-08-07 | 2.72 | 2.54 | 2.6 | 2.72 | 106100.0 | 2.72 |
| 2020-08-06 | 2.65 | 2.48 | 2.6 | 2.65 | 177500.0 | 2.65 |
| 2020-08-05 | 2.66 | 2.6 | 2.62 | 2.62 | 185800.0 | 2.62 |
| 2020-08-04 | 2.75 | 2.6 | 2.65 | 2.6 | 347200.0 | 2.6 |
| 2020-08-03 | 4.12 | 2.55 | 2.7 | 2.78 | 4624400.0 | 2.78 |
| 2020-07-31 | 2.73 | 2.62 | 2.62 | 2.7 | 14400.0 | 2.7 |
| 2020-07-30 | 2.72 | 2.61 | 2.66 | 2.64 | 10700.0 | 2.64 |
| 2020-07-29 | 2.79 | 2.63 | 2.7 | 2.73 | 25900.0 | 2.73 |
| 2020-07-28 | 2.75 | 2.6 | 2.64 | 2.64 | 59200.0 | 2.64 |
| 2020-07-27 | 2.86 | 2.63 | 2.71 | 2.7 | 26900.0 | 2.7 |
| 2020-07-24 | 2.8 | 2.7 | 2.7 | 2.74 | 20600.0 | 2.74 |
| 2020-07-23 | 2.86 | 2.69 | 2.75 | 2.76 | 80800.0 | 2.76 |
| 2020-07-22 | 3.15 | 2.7 | 2.99 | 2.77 | 254700.0 | 2.77 |
| 2020-07-21 | 2.9 | 2.56 | 2.69 | 2.89 | 405400.0 | 2.89 |
| 2020-07-20 | 2.82 | 2.57 | 2.71 | 2.66 | 137100.0 | 2.66 |
| 2020-07-17 | 3.13 | 2.69 | 3.01 | 2.75 | 238400.0 | 2.75 |
| 2020-07-16 | 3.15 | 2.34 | 2.43 | 3.11 | 855200.0 | 3.11 |
| 2020-07-15 | 2.5 | 2.33 | 2.35 | 2.49 | 57000.0 | 2.49 |
| 2020-07-14 | 2.43 | 2.33 | 2.37 | 2.42 | 26000.0 | 2.42 |
| 2020-07-13 | 2.69 | 2.3 | 2.61 | 2.33 | 160000.0 | 2.33 |
| 2020-07-10 | 2.99 | 2.47 | 2.47 | 2.63 | 520300.0 | 2.63 |
| 2020-07-09 | 2.65 | 2.5 | 2.61 | 2.5 | 60300.0 | 2.5 |
| 2020-07-08 | 2.63 | 2.55 | 2.59 | 2.62 | 6700.0 | 2.62 |
| 2020-07-07 | 2.68 | 2.57 | 2.57 | 2.57 | 25800.0 | 2.57 |
| 2020-07-06 | 2.68 | 2.5 | 2.6 | 2.56 | 85400.0 | 2.56 |
| 2020-07-02 | 2.67 | 2.53 | 2.61 | 2.54 | 23200.0 | 2.54 |
| 2020-07-01 | 2.61 | 2.49 | 2.5 | 2.61 | 35700.0 | 2.61 |
| 2020-06-30 | 2.61 | 2.46 | 2.51 | 2.52 | 41500.0 | 2.52 |
| 2020-06-29 | 2.63 | 2.5 | 2.57 | 2.52 | 69500.0 | 2.52 |
| 2020-06-26 | 2.68 | 2.53 | 2.68 | 2.6 | 51700.0 | 2.6 |
| 2020-06-25 | 2.73 | 2.62 | 2.7 | 2.7 | 45100.0 | 2.7 |
| 2020-06-24 | 2.85 | 2.62 | 2.85 | 2.72 | 119700.0 | 2.72 |
| 2020-06-23 | 3.19 | 2.59 | 2.75 | 2.85 | 593500.0 | 2.85 |
| 2020-06-22 | 2.83 | 2.54 | 2.67 | 2.62 | 144900.0 | 2.62 |
| 2020-06-19 | 3.22 | 2.64 | 3.16 | 2.74 | 533100.0 | 2.74 |
| 2020-06-18 | 3.29 | 2.5 | 2.5 | 3.24 | 898200.0 | 3.24 |
| 2020-06-17 | 2.67 | 2.51 | 2.57 | 2.52 | 30200.0 | 2.52 |
| 2020-06-16 | 2.74 | 2.55 | 2.67 | 2.57 | 26300.0 | 2.57 |
| 2020-06-15 | 2.71 | 2.42 | 2.42 | 2.57 | 50900.0 | 2.57 |
| 2020-06-12 | 2.74 | 2.5 | 2.55 | 2.54 | 63200.0 | 2.54 |
| 2020-06-11 | 2.66 | 2.48 | 2.59 | 2.5 | 48700.0 | 2.5 |
| 2020-06-10 | 2.86 | 2.6 | 2.85 | 2.8 | 101000.0 | 2.8 |
| 2020-06-09 | 2.99 | 2.64 | 2.86 | 2.75 | 72600.0 | 2.75 |
| 2020-06-08 | 3.18 | 2.81 | 3.05 | 3.0 | 164800.0 | 3.0 |
| 2020-06-05 | 3.5 | 2.73 | 2.84 | 3.01 | 926500.0 | 3.01 |
| 2020-06-04 | 2.67 | 2.15 | 2.32 | 2.67 | 313000.0 | 2.67 |
| 2020-06-03 | 2.6 | 2.39 | 2.45 | 2.43 | 59700.0 | 2.43 |
| 2020-06-02 | 2.56 | 2.43 | 2.54 | 2.47 | 73200.0 | 2.47 |
| 2020-06-01 | 2.78 | 2.5 | 2.73 | 2.58 | 108100.0 | 2.58 |
| 2020-05-29 | 3.0 | 2.61 | 2.78 | 2.72 | 71400.0 | 2.72 |
| 2020-05-28 | 3.32 | 2.75 | 3.32 | 2.75 | 314400.0 | 2.75 |
| 2020-05-27 | 5.1 | 3.02 | 3.97 | 3.4 | 11398600.0 | 3.4 |
| 2020-05-26 | 2.45 | 2.23 | 2.45 | 2.43 | 12500.0 | 2.43 |
| 2020-05-22 | 2.33 | 2.17 | 2.17 | 2.23 | 3000.0 | 2.23 |
| 2020-05-21 | 2.25 | 2.15 | 2.22 | 2.24 | 7800.0 | 2.24 |
| 2020-05-20 | 2.24 | 2.12 | 2.2 | 2.15 | 9400.0 | 2.15 |
| 2020-05-19 | 2.44 | 2.21 | 2.33 | 2.21 | 8700.0 | 2.21 |
| 2020-05-18 | 2.36 | 2.1 | 2.19 | 2.26 | 9500.0 | 2.26 |
| 2020-05-15 | 2.4 | 1.93 | 2.28 | 2.22 | 39700.0 | 2.22 |
| 2020-05-14 | 2.38 | 2.31 | 2.38 | 2.31 | 8100.0 | 2.31 |
| 2020-05-13 | 2.46 | 2.28 | 2.37 | 2.31 | 10200.0 | 2.31 |
| 2020-05-12 | 2.6 | 2.35 | 2.36 | 2.45 | 41900.0 | 2.45 |
| 2020-05-11 | 2.46 | 2.15 | 2.22 | 2.36 | 30600.0 | 2.36 |
| 2020-05-08 | 2.25 | 2.19 | 2.23 | 2.19 | 6500.0 | 2.19 |
| 2020-05-07 | 2.32 | 2.16 | 2.22 | 2.18 | 17000.0 | 2.18 |
| 2020-05-06 | 2.4 | 2.15 | 2.15 | 2.26 | 14500.0 | 2.26 |
| 2020-05-05 | 2.24 | 2.06 | 2.08 | 2.06 | 11600.0 | 2.06 |
| 2020-05-04 | 2.26 | 2.06 | 2.26 | 2.13 | 19400.0 | 2.13 |
| 2020-05-01 | 2.31 | 2.25 | 2.3 | 2.29 | 7000.0 | 2.29 |
| 2020-04-30 | 2.4 | 2.3 | 2.32 | 2.35 | 7200.0 | 2.35 |
| 2020-04-29 | 2.58 | 2.32 | 2.41 | 2.48 | 21700.0 | 2.48 |
| 2020-04-28 | 2.45 | 2.25 | 2.32 | 2.41 | 45600.0 | 2.41 |
| 2020-04-27 | 2.35 | 2.2 | 2.29 | 2.34 | 18900.0 | 2.34 |
| 2020-04-24 | 2.41 | 2.15 | 2.41 | 2.3 | 32500.0 | 2.3 |
| 2020-04-23 | 2.45 | 2.2 | 2.2 | 2.28 | 23600.0 | 2.28 |
| 2020-04-22 | 2.48 | 2.12 | 2.31 | 2.18 | 72300.0 | 2.18 |
| 2020-04-21 | 3.1 | 2.33 | 3.1 | 2.6 | 174500.0 | 2.6 |
| 2020-04-20 | 3.69 | 2.0 | 2.0 | 2.59 | 591600.0 | 2.59 |
| 2020-04-17 | 2.25 | 2.12 | 2.25 | 2.19 | 16300.0 | 2.19 |
| 2020-04-16 | 2.26 | 2.0 | 2.18 | 2.26 | 7700.0 | 2.26 |
| 2020-04-15 | 2.5 | 2.13 | 2.5 | 2.27 | 15400.0 | 2.27 |
| 2020-04-14 | 2.6 | 2.14 | 2.2 | 2.45 | 42200.0 | 2.45 |
| 2020-04-13 | 2.19 | 2.12 | 2.19 | 2.18 | 7700.0 | 2.18 |
| 2020-04-09 | 2.28 | 2.01 | 2.1 | 2.13 | 14300.0 | 2.13 |
| 2020-04-08 | 2.15 | 1.86 | 2.15 | 1.92 | 12400.0 | 1.92 |
| 2020-04-07 | 2.11 | 2.0 | 2.01 | 2.0 | 12800.0 | 2.0 |
| 2020-04-06 | 2.22 | 1.99 | 1.99 | 2.0 | 4700.0 | 2.0 |
| 2020-04-03 | 2.11 | 1.87 | 1.87 | 1.99 | 7000.0 | 1.99 |
| 2020-04-02 | 2.3 | 1.88 | 2.2 | 1.94 | 59000.0 | 1.94 |
| 2020-04-01 | 2.56 | 2.1 | 2.1 | 2.11 | 10800.0 | 2.11 |
| 2020-03-31 | 2.88 | 2.1 | 2.6 | 2.25 | 30900.0 | 2.25 |
| 2020-03-30 | 2.91 | 2.02 | 2.21 | 2.38 | 191600.0 | 2.38 |
| 2020-03-27 | 2.5 | 1.6 | 2.08 | 2.11 | 112100.0 | 2.11 |
| 2020-03-26 | 2.29 | 1.94 | 2.19 | 2.09 | 11400.0 | 2.09 |
| 2020-03-25 | 2.16 | 1.85 | 2.04 | 2.09 | 7200.0 | 2.09 |
| 2020-03-24 | 2.22 | 2.0 | 2.22 | 2.05 | 5300.0 | 2.05 |
| 2020-03-23 | 2.35 | 1.7 | 1.99 | 1.91 | 5500.0 | 1.91 |
| 2020-03-20 | 2.17 | 1.79 | 1.85 | 2.17 | 10000.0 | 2.17 |
| 2020-03-19 | 1.9 | 1.73 | 1.73 | 1.86 | 6100.0 | 1.86 |
| 2020-03-18 | 1.97 | 1.45 | 1.88 | 1.73 | 23100.0 | 1.73 |
| 2020-03-17 | 2.43 | 1.82 | 2.05 | 2.14 | 30600.0 | 2.14 |
| 2020-03-16 | 3.88 | 1.75 | 3.88 | 2.0 | 31800.0 | 2.0 |
| 2020-03-13 | 2.54 | 1.75 | 2.21 | 1.95 | 77400.0 | 1.95 |
| 2020-03-12 | 2.25 | 1.23 | 2.0 | 2.13 | 25500.0 | 2.13 |
| 2020-03-11 | 2.27 | 2.04 | 2.14 | 2.09 | 14900.0 | 2.09 |
| 2020-03-10 | 2.37 | 2.13 | 2.24 | 2.26 | 24100.0 | 2.26 |
| 2020-03-09 | 2.67 | 2.1 | 2.46 | 2.11 | 27100.0 | 2.11 |
| 2020-03-06 | 2.97 | 2.46 | 2.65 | 2.46 | 16800.0 | 2.46 |
| 2020-03-05 | 2.93 | 2.61 | 2.61 | 2.71 | 23400.0 | 2.71 |
| 2020-03-04 | 4.23 | 2.66 | 2.96 | 2.67 | 379000.0 | 2.67 |
| 2020-03-03 | 2.83 | 2.61 | 2.79 | 2.81 | 19000.0 | 2.81 |
| 2020-03-02 | 3.17 | 2.32 | 2.39 | 2.61 | 62200.0 | 2.61 |
| 2020-02-28 | 2.5 | 2.26 | 2.5 | 2.41 | 16700.0 | 2.41 |
| 2020-02-27 | 2.71 | 2.51 | 2.64 | 2.51 | 36300.0 | 2.51 |
| 2020-02-26 | 2.98 | 2.76 | 2.85 | 2.76 | 5800.0 | 2.76 |
| 2020-02-25 | 2.96 | 2.85 | 2.9 | 2.85 | 7600.0 | 2.85 |
| 2020-02-24 | 3.09 | 2.76 | 3.04 | 3.04 | 17100.0 | 3.04 |
| 2020-02-21 | 3.35 | 3.06 | 3.34 | 3.21 | 3300.0 | 3.21 |
| 2020-02-20 | 3.42 | 3.08 | 3.14 | 3.34 | 14100.0 | 3.34 |
| 2020-02-19 | 3.3 | 2.9 | 3.0 | 3.15 | 48400.0 | 3.15 |
| 2020-02-18 | 3.46 | 3.05 | 3.46 | 3.39 | 51100.0 | 3.39 |