| 名前 | Community Bankers Trust Corporation Common Stock (VA) |
| ティッカー | ESXB |
| 国 | United States |
| 上場年 | nan |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 7.76 | 7.62 | 7.75 | 7.72 | 71200.0 | 7.72 |
| 2021-02-12 | 7.79 | 7.52 | 7.72 | 7.73 | 74500.0 | 7.73 |
| 2021-02-11 | 7.61 | 7.42 | 7.57 | 7.59 | 95200.0 | 7.59 |
| 2021-02-10 | 7.6 | 7.38 | 7.5 | 7.5 | 85100.0 | 7.5 |
| 2021-02-09 | 7.49 | 7.39 | 7.45 | 7.42 | 44000.0 | 7.42 |
| 2021-02-08 | 7.64 | 7.45 | 7.64 | 7.51 | 72800.0 | 7.51 |
| 2021-02-05 | 7.53 | 7.33 | 7.53 | 7.43 | 55500.0 | 7.43 |
| 2021-02-04 | 7.52 | 7.31 | 7.35 | 7.46 | 63400.0 | 7.46 |
| 2021-02-03 | 7.48 | 7.16 | 7.17 | 7.4 | 115400.0 | 7.4 |
| 2021-02-02 | 7.44 | 7.25 | 7.44 | 7.26 | 59500.0 | 7.26 |
| 2021-02-01 | 7.35 | 7.17 | 7.3 | 7.32 | 50200.0 | 7.32 |
| 2021-01-29 | 7.3 | 7.12 | 7.2 | 7.22 | 120100.0 | 7.22 |
| 2021-01-28 | 7.21 | 7.11 | 7.21 | 7.16 | 70700.0 | 7.16 |
| 2021-01-27 | 7.21 | 7.02 | 7.1 | 7.21 | 118300.0 | 7.21 |
| 2021-01-26 | 7.17 | 7.0 | 7.16 | 7.07 | 69300.0 | 7.07 |
| 2021-01-25 | 7.18 | 6.98 | 7.11 | 7.11 | 75700.0 | 7.11 |
| 2021-01-22 | 7.24 | 6.94 | 7.01 | 7.22 | 84800.0 | 7.22 |
| 2021-01-21 | 7.14 | 6.98 | 7.14 | 6.98 | 53300.0 | 6.98 |
| 2021-01-20 | 7.18 | 7.06 | 7.16 | 7.13 | 43900.0 | 7.13 |
| 2021-01-19 | 7.28 | 7.14 | 7.21 | 7.17 | 35000.0 | 7.17 |
| 2021-01-15 | 7.3 | 7.17 | 7.26 | 7.19 | 48200.0 | 7.19 |
| 2021-01-14 | 7.43 | 7.2 | 7.26 | 7.37 | 29800.0 | 7.37 |
| 2021-01-13 | 7.28 | 7.18 | 7.27 | 7.24 | 30100.0 | 7.24 |
| 2021-01-12 | 7.32 | 7.2 | 7.26 | 7.28 | 29700.0 | 7.28 |
| 2021-01-11 | 7.28 | 7.13 | 7.13 | 7.26 | 30000.0 | 7.26 |
| 2021-01-08 | 7.3 | 7.08 | 7.13 | 7.22 | 39200.0 | 7.22 |
| 2021-01-07 | 7.32 | 7.17 | 7.24 | 7.22 | 120600.0 | 7.22 |
| 2021-01-06 | 7.4 | 6.97 | 6.97 | 7.2 | 125500.0 | 7.2 |
| 2021-01-05 | 7.07 | 6.83 | 7.0 | 6.86 | 103800.0 | 6.86 |
| 2021-01-04 | 6.97 | 6.72 | 6.72 | 6.88 | 62800.0 | 6.88 |
| 2020-12-31 | 6.97 | 6.71 | 6.92 | 6.75 | 155700.0 | 6.75 |
| 2020-12-30 | 7.04 | 6.9 | 6.92 | 6.9 | 67600.0 | 6.9 |
| 2020-12-29 | 7.15 | 6.85 | 7.15 | 6.94 | 56200.0 | 6.94 |
| 2020-12-28 | 7.06 | 6.88 | 7.01 | 6.96 | 60300.0 | 6.96 |
| 2020-12-24 | 7.22 | 6.95 | 7.22 | 6.99 | 22700.0 | 6.99 |
| 2020-12-23 | 7.03 | 6.9 | 6.9 | 6.98 | 40600.0 | 6.98 |
| 2020-12-22 | 7.04 | 6.82 | 6.9 | 6.92 | 31300.0 | 6.92 |
| 2020-12-21 | 6.98 | 6.81 | 6.81 | 6.92 | 54300.0 | 6.92 |
| 2020-12-18 | 7.17 | 6.79 | 7.17 | 6.85 | 181200.0 | 6.85 |
| 2020-12-17 | 7.08 | 6.92 | 7.02 | 7.07 | 29700.0 | 7.07 |
| 2020-12-16 | 7.09 | 6.96 | 7.09 | 6.98 | 39200.0 | 6.98 |
| 2020-12-15 | 7.16 | 6.92 | 6.92 | 7.09 | 42600.0 | 7.09 |
| 2020-12-14 | 7.02 | 6.88 | 6.88 | 6.91 | 46600.0 | 6.91 |
| 2020-12-11 | 6.98 | 6.67 | 6.96 | 6.85 | 107100.0 | 6.85 |
| 2020-12-10 | 6.97 | 6.81 | 6.81 | 6.96 | 39900.0 | 6.96 |
| 2020-12-09 | 6.95 | 6.7 | 6.9 | 6.8 | 95500.0 | 6.8 |
| 2020-12-08 | 7.02 | 6.86 | 6.95 | 6.88 | 65700.0 | 6.88 |
| 2020-12-07 | 7.02 | 6.85 | 6.98 | 6.98 | 66000.0 | 6.98 |
| 2020-12-04 | 7.0 | 6.72 | 6.72 | 6.98 | 72500.0 | 6.98 |
| 2020-12-03 | 6.73 | 6.5 | 6.59 | 6.64 | 68700.0 | 6.64 |
| 2020-12-02 | 6.74 | 6.45 | 6.45 | 6.63 | 54800.0 | 6.63 |
| 2020-12-01 | 6.64 | 6.42 | 6.53 | 6.45 | 45100.0 | 6.45 |
| 2020-11-30 | 6.71 | 6.46 | 6.63 | 6.5 | 32000.0 | 6.5 |
| 2020-11-27 | 6.86 | 6.56 | 6.81 | 6.71 | 15000.0 | 6.71 |
| 2020-11-25 | 6.75 | 6.45 | 6.49 | 6.72 | 27400.0 | 6.72 |
| 2020-11-24 | 6.79 | 6.5 | 6.5 | 6.73 | 46800.0 | 6.73 |
| 2020-11-23 | 6.61 | 6.41 | 6.46 | 6.46 | 64500.0 | 6.46 |
| 2020-11-20 | 6.46 | 6.25 | 6.4 | 6.45 | 32100.0 | 6.45 |
| 2020-11-19 | 6.51 | 6.3 | 6.5 | 6.49 | 31800.0 | 6.49 |
| 2020-11-18 | 6.61 | 6.45 | 6.53 | 6.48 | 63400.0 | 6.42 |
| 2020-11-17 | 6.71 | 6.25 | 6.47 | 6.41 | 262100.0 | 6.35 |
| 2020-11-16 | 6.72 | 6.4 | 6.52 | 6.45 | 107800.0 | 6.39 |
| 2020-11-13 | 6.35 | 6.04 | 6.06 | 6.28 | 78700.0 | 6.22 |
| 2020-11-12 | 6.06 | 5.92 | 6.06 | 5.99 | 177700.0 | 5.93 |
| 2020-11-11 | 6.12 | 5.92 | 6.1 | 6.11 | 57400.0 | 6.05 |
| 2020-11-10 | 6.2 | 6.03 | 6.1 | 6.1 | 137400.0 | 6.04 |
| 2020-11-09 | 6.29 | 5.88 | 5.94 | 5.99 | 189300.0 | 5.93 |
| 2020-11-06 | 5.78 | 5.62 | 5.78 | 5.69 | 25300.0 | 5.64 |
| 2020-11-05 | 5.79 | 5.65 | 5.65 | 5.72 | 32800.0 | 5.67 |
| 2020-11-04 | 5.89 | 5.63 | 5.78 | 5.65 | 15700.0 | 5.6 |
| 2020-11-03 | 5.94 | 5.83 | 5.83 | 5.85 | 67300.0 | 5.8 |
| 2020-11-02 | 5.73 | 5.47 | 5.47 | 5.73 | 21100.0 | 5.68 |
| 2020-10-30 | 5.68 | 5.43 | 5.64 | 5.46 | 41800.0 | 5.41 |
| 2020-10-29 | 5.32 | 5.16 | 5.17 | 5.25 | 93100.0 | 5.2 |
| 2020-10-28 | 5.32 | 5.19 | 5.32 | 5.21 | 20900.0 | 5.16 |
| 2020-10-27 | 5.42 | 5.24 | 5.31 | 5.34 | 115500.0 | 5.29 |
| 2020-10-26 | 5.59 | 5.2 | 5.59 | 5.34 | 53800.0 | 5.29 |
| 2020-10-23 | 5.53 | 5.24 | 5.3 | 5.39 | 94700.0 | 5.34 |
| 2020-10-22 | 5.33 | 5.06 | 5.19 | 5.25 | 374400.0 | 5.2 |
| 2020-10-21 | 5.2 | 5.12 | 5.17 | 5.17 | 23200.0 | 5.12 |
| 2020-10-20 | 5.24 | 5.13 | 5.18 | 5.17 | 14400.0 | 5.12 |
| 2020-10-19 | 5.24 | 5.07 | 5.16 | 5.14 | 20000.0 | 5.09 |
| 2020-10-16 | 5.2 | 5.09 | 5.15 | 5.16 | 39500.0 | 5.11 |
| 2020-10-15 | 5.2 | 5.06 | 5.07 | 5.2 | 39000.0 | 5.15 |
| 2020-10-14 | 5.2 | 5.11 | 5.19 | 5.12 | 15100.0 | 5.07 |
| 2020-10-13 | 5.26 | 5.14 | 5.26 | 5.17 | 25800.0 | 5.12 |
| 2020-10-12 | 5.37 | 5.19 | 5.28 | 5.22 | 56300.0 | 5.17 |
| 2020-10-09 | 5.32 | 5.23 | 5.24 | 5.29 | 70300.0 | 5.24 |
| 2020-10-08 | 5.34 | 5.14 | 5.3 | 5.29 | 36000.0 | 5.24 |
| 2020-10-07 | 5.3 | 5.16 | 5.18 | 5.25 | 25900.0 | 5.2 |
| 2020-10-06 | 5.34 | 5.12 | 5.23 | 5.14 | 38700.0 | 5.09 |
| 2020-10-05 | 5.27 | 5.14 | 5.27 | 5.18 | 57600.0 | 5.13 |
| 2020-10-02 | 5.26 | 5.02 | 5.02 | 5.16 | 33700.0 | 5.11 |
| 2020-10-01 | 5.13 | 5.03 | 5.08 | 5.1 | 24900.0 | 5.05 |
| 2020-09-30 | 5.14 | 5.04 | 5.04 | 5.08 | 10800.0 | 5.03 |
| 2020-09-29 | 5.08 | 4.94 | 5.05 | 5.06 | 17900.0 | 5.01 |
| 2020-09-28 | 5.2 | 5.06 | 5.12 | 5.08 | 25000.0 | 5.03 |
| 2020-09-25 | 5.08 | 4.96 | 4.96 | 5.01 | 85300.0 | 4.96 |
| 2020-09-24 | 4.97 | 4.91 | 4.93 | 4.95 | 27600.0 | 4.9 |
| 2020-09-23 | 5.14 | 4.91 | 4.98 | 4.94 | 51000.0 | 4.89 |
| 2020-09-22 | 5.09 | 4.95 | 5.09 | 4.98 | 43100.0 | 4.93 |
| 2020-09-21 | 5.18 | 4.99 | 5.07 | 5.13 | 73600.0 | 5.08 |
| 2020-09-18 | 5.2 | 5.12 | 5.19 | 5.18 | 106700.0 | 5.13 |
| 2020-09-17 | 5.19 | 5.11 | 5.19 | 5.11 | 31500.0 | 5.06 |
| 2020-09-16 | 5.33 | 5.14 | 5.23 | 5.19 | 84600.0 | 5.14 |
| 2020-09-15 | 5.25 | 5.15 | 5.15 | 5.2 | 22700.0 | 5.15 |
| 2020-09-14 | 5.27 | 5.07 | 5.1 | 5.19 | 39800.0 | 5.14 |
| 2020-09-11 | 5.23 | 4.95 | 5.02 | 5.06 | 237800.0 | 5.01 |
| 2020-09-10 | 5.09 | 5.0 | 5.05 | 5.01 | 47700.0 | 4.96 |
| 2020-09-09 | 5.07 | 5.01 | 5.05 | 5.04 | 49800.0 | 4.99 |
| 2020-09-08 | 5.17 | 5.02 | 5.15 | 5.06 | 32100.0 | 5.01 |
| 2020-09-04 | 5.2 | 5.1 | 5.19 | 5.15 | 19500.0 | 5.1 |
| 2020-09-03 | 5.18 | 5.06 | 5.06 | 5.11 | 75500.0 | 5.06 |
| 2020-09-02 | 5.11 | 5.04 | 5.07 | 5.07 | 72800.0 | 5.02 |
| 2020-09-01 | 5.13 | 5.05 | 5.13 | 5.08 | 30800.0 | 5.03 |
| 2020-08-31 | 5.18 | 5.07 | 5.15 | 5.13 | 39300.0 | 5.08 |
| 2020-08-28 | 5.2 | 5.12 | 5.14 | 5.18 | 17900.0 | 5.13 |
| 2020-08-27 | 5.12 | 5.05 | 5.08 | 5.08 | 8300.0 | 5.03 |
| 2020-08-26 | 5.06 | 5.01 | 5.04 | 5.04 | 20800.0 | 4.99 |
| 2020-08-25 | 5.16 | 5.05 | 5.15 | 5.08 | 12800.0 | 5.03 |
| 2020-08-24 | 5.21 | 5.03 | 5.03 | 5.1 | 15100.0 | 5.05 |
| 2020-08-21 | 5.11 | 5.02 | 5.11 | 5.1 | 40400.0 | 5.05 |
| 2020-08-20 | 5.12 | 5.01 | 5.09 | 5.12 | 35700.0 | 5.07 |
| 2020-08-19 | 5.37 | 5.13 | 5.24 | 5.13 | 37300.0 | 5.03 |
| 2020-08-18 | 5.32 | 5.12 | 5.25 | 5.29 | 26200.0 | 5.19 |
| 2020-08-17 | 5.38 | 5.22 | 5.32 | 5.33 | 15800.0 | 5.23 |
| 2020-08-14 | 5.36 | 5.18 | 5.24 | 5.34 | 13600.0 | 5.24 |
| 2020-08-13 | 5.37 | 5.22 | 5.36 | 5.29 | 18100.0 | 5.19 |
| 2020-08-12 | 5.49 | 5.32 | 5.49 | 5.36 | 12900.0 | 5.26 |
| 2020-08-11 | 5.53 | 5.39 | 5.45 | 5.39 | 46400.0 | 5.29 |
| 2020-08-10 | 5.42 | 5.22 | 5.22 | 5.36 | 26200.0 | 5.26 |
| 2020-08-07 | 5.24 | 5.01 | 5.07 | 5.23 | 32800.0 | 5.13 |
| 2020-08-06 | 5.08 | 4.97 | 5.08 | 5.02 | 37900.0 | 4.93 |
| 2020-08-05 | 5.08 | 5.02 | 5.05 | 5.07 | 22000.0 | 4.97 |
| 2020-08-04 | 5.05 | 4.96 | 4.99 | 5.03 | 34300.0 | 4.93 |
| 2020-08-03 | 5.17 | 5.0 | 5.17 | 5.03 | 32000.0 | 4.93 |
| 2020-07-31 | 5.16 | 5.01 | 5.12 | 5.16 | 48400.0 | 5.06 |
| 2020-07-30 | 5.34 | 4.95 | 5.34 | 5.16 | 32400.0 | 5.06 |
| 2020-07-29 | 5.24 | 4.99 | 4.99 | 5.2 | 21500.0 | 5.1 |
| 2020-07-28 | 5.01 | 4.95 | 4.96 | 4.98 | 17500.0 | 4.89 |
| 2020-07-27 | 5.05 | 4.95 | 5.05 | 4.99 | 14900.0 | 4.9 |
| 2020-07-24 | 5.18 | 4.95 | 5.17 | 5.0 | 40000.0 | 4.91 |
| 2020-07-23 | 5.15 | 5.05 | 5.05 | 5.13 | 47500.0 | 5.03 |
| 2020-07-22 | 5.09 | 5.01 | 5.03 | 5.08 | 17400.0 | 4.98 |
| 2020-07-21 | 5.09 | 4.93 | 4.96 | 5.09 | 73500.0 | 4.99 |
| 2020-07-20 | 4.95 | 4.87 | 4.87 | 4.89 | 19200.0 | 4.8 |
| 2020-07-17 | 5.01 | 4.9 | 4.96 | 4.93 | 90200.0 | 4.84 |
| 2020-07-16 | 5.2 | 5.01 | 5.04 | 5.01 | 40300.0 | 4.92 |
| 2020-07-15 | 5.14 | 4.89 | 4.9 | 5.07 | 80400.0 | 4.97 |
| 2020-07-14 | 4.86 | 4.47 | 4.62 | 4.81 | 917000.0 | 4.72 |
| 2020-07-13 | 4.88 | 4.63 | 4.85 | 4.66 | 56300.0 | 4.57 |
| 2020-07-10 | 4.81 | 4.46 | 4.46 | 4.79 | 594500.0 | 4.7 |
| 2020-07-09 | 4.71 | 4.46 | 4.67 | 4.47 | 74800.0 | 4.39 |
| 2020-07-08 | 4.9 | 4.58 | 4.83 | 4.72 | 49300.0 | 4.63 |
| 2020-07-07 | 5.1 | 4.82 | 5.05 | 4.83 | 60900.0 | 4.74 |
| 2020-07-06 | 5.3 | 5.1 | 5.3 | 5.13 | 20200.0 | 5.03 |
| 2020-07-02 | 5.31 | 4.99 | 5.28 | 5.17 | 50900.0 | 5.07 |
| 2020-07-01 | 5.6 | 5.16 | 5.51 | 5.18 | 39600.0 | 5.08 |
| 2020-06-30 | 5.65 | 5.38 | 5.38 | 5.5 | 65300.0 | 5.4 |
| 2020-06-29 | 5.45 | 5.11 | 5.11 | 5.45 | 88300.0 | 5.35 |
| 2020-06-26 | 5.24 | 4.76 | 4.93 | 5.08 | 299800.0 | 4.98 |
| 2020-06-25 | 5.06 | 4.9 | 4.9 | 5.02 | 53600.0 | 4.93 |
| 2020-06-24 | 5.17 | 4.93 | 5.15 | 4.95 | 50200.0 | 4.86 |
| 2020-06-23 | 5.31 | 5.16 | 5.24 | 5.16 | 25200.0 | 5.06 |
| 2020-06-22 | 5.23 | 5.0 | 5.04 | 5.19 | 37000.0 | 5.09 |
| 2020-06-19 | 5.1 | 5.01 | 5.09 | 5.06 | 105200.0 | 4.96 |
| 2020-06-18 | 5.14 | 5.04 | 5.04 | 5.05 | 48400.0 | 4.95 |
| 2020-06-17 | 5.22 | 5.03 | 5.21 | 5.11 | 51700.0 | 5.01 |
| 2020-06-16 | 5.42 | 5.13 | 5.42 | 5.2 | 51500.0 | 5.1 |
| 2020-06-15 | 5.26 | 5.1 | 5.12 | 5.12 | 71200.0 | 5.02 |
| 2020-06-12 | 5.64 | 5.17 | 5.53 | 5.27 | 79000.0 | 5.17 |
| 2020-06-11 | 5.57 | 5.3 | 5.55 | 5.31 | 64500.0 | 5.21 |
| 2020-06-10 | 5.95 | 5.65 | 5.85 | 5.84 | 69000.0 | 5.73 |
| 2020-06-09 | 6.04 | 5.86 | 5.95 | 5.88 | 31600.0 | 5.77 |
| 2020-06-08 | 6.15 | 5.97 | 6.15 | 5.98 | 318500.0 | 5.87 |
| 2020-06-05 | 6.02 | 5.91 | 6.0 | 5.96 | 113900.0 | 5.85 |
| 2020-06-04 | 5.78 | 5.55 | 5.56 | 5.6 | 80700.0 | 5.49 |
| 2020-06-03 | 5.78 | 5.55 | 5.55 | 5.56 | 85100.0 | 5.45 |
| 2020-06-02 | 5.65 | 5.37 | 5.6 | 5.39 | 47000.0 | 5.29 |
| 2020-06-01 | 5.74 | 5.48 | 5.74 | 5.48 | 68200.0 | 5.38 |
| 2020-05-29 | 5.87 | 5.58 | 5.79 | 5.63 | 26200.0 | 5.52 |
| 2020-05-28 | 6.28 | 5.9 | 6.21 | 5.91 | 52000.0 | 5.8 |
| 2020-05-27 | 6.19 | 5.91 | 6.11 | 6.09 | 73500.0 | 5.97 |
| 2020-05-26 | 6.05 | 5.7 | 5.74 | 5.9 | 71900.0 | 5.79 |
| 2020-05-22 | 5.59 | 5.34 | 5.59 | 5.48 | 52100.0 | 5.38 |
| 2020-05-21 | 5.68 | 5.22 | 5.24 | 5.5 | 263900.0 | 5.4 |
| 2020-05-20 | 5.44 | 5.08 | 5.15 | 5.2 | 90300.0 | 5.05 |
| 2020-05-19 | 5.18 | 5.04 | 5.16 | 5.07 | 44100.0 | 4.93 |
| 2020-05-18 | 5.34 | 5.09 | 5.09 | 5.25 | 98300.0 | 5.1 |
| 2020-05-15 | 4.98 | 4.67 | 4.72 | 4.91 | 38300.0 | 4.77 |
| 2020-05-14 | 4.88 | 4.43 | 4.62 | 4.72 | 87500.0 | 4.59 |
| 2020-05-13 | 5.01 | 4.65 | 4.96 | 4.79 | 100000.0 | 4.65 |
| 2020-05-12 | 5.4 | 4.95 | 5.38 | 5.0 | 62400.0 | 4.86 |
| 2020-05-11 | 5.48 | 5.06 | 5.28 | 5.34 | 77000.0 | 5.19 |
| 2020-05-08 | 5.53 | 5.21 | 5.3 | 5.43 | 46800.0 | 5.28 |
| 2020-05-07 | 5.42 | 5.03 | 5.13 | 5.16 | 62100.0 | 5.01 |
| 2020-05-06 | 5.38 | 5.05 | 5.38 | 5.08 | 34100.0 | 4.94 |
| 2020-05-05 | 5.84 | 5.27 | 5.68 | 5.37 | 63400.0 | 5.22 |
| 2020-05-04 | 5.68 | 5.34 | 5.52 | 5.62 | 41800.0 | 5.46 |
| 2020-05-01 | 5.69 | 5.2 | 5.69 | 5.59 | 87500.0 | 5.43 |
| 2020-04-30 | 6.01 | 5.59 | 6.01 | 5.59 | 104200.0 | 5.43 |
| 2020-04-29 | 6.46 | 5.82 | 6.13 | 6.1 | 118700.0 | 5.93 |
| 2020-04-28 | 6.04 | 5.74 | 5.83 | 5.85 | 60000.0 | 5.68 |
| 2020-04-27 | 5.8 | 5.23 | 5.32 | 5.65 | 101300.0 | 5.49 |
| 2020-04-24 | 5.29 | 4.81 | 4.81 | 5.2 | 279700.0 | 5.05 |
| 2020-04-23 | 5.12 | 4.75 | 4.75 | 4.84 | 221300.0 | 4.7 |
| 2020-04-22 | 4.85 | 4.57 | 4.71 | 4.75 | 63600.0 | 4.62 |
| 2020-04-21 | 4.72 | 4.3 | 4.34 | 4.67 | 48000.0 | 4.54 |
| 2020-04-20 | 4.75 | 4.34 | 4.47 | 4.51 | 86000.0 | 4.38 |
| 2020-04-17 | 4.75 | 4.41 | 4.52 | 4.65 | 77700.0 | 4.52 |
| 2020-04-16 | 4.61 | 4.23 | 4.58 | 4.37 | 91600.0 | 4.25 |
| 2020-04-15 | 5.02 | 4.56 | 5.0 | 4.59 | 54200.0 | 4.46 |
| 2020-04-14 | 5.47 | 4.94 | 5.35 | 5.02 | 56200.0 | 4.88 |
| 2020-04-13 | 5.43 | 5.07 | 5.43 | 5.2 | 39900.0 | 5.05 |
| 2020-04-09 | 5.54 | 4.9 | 4.95 | 5.47 | 124900.0 | 5.31 |
| 2020-04-08 | 4.87 | 4.52 | 4.52 | 4.81 | 165600.0 | 4.67 |
| 2020-04-07 | 4.55 | 4.34 | 4.47 | 4.43 | 102700.0 | 4.3 |
| 2020-04-06 | 4.59 | 4.25 | 4.45 | 4.33 | 163500.0 | 4.21 |
| 2020-04-03 | 4.54 | 4.29 | 4.48 | 4.46 | 90900.0 | 4.33 |
| 2020-04-02 | 4.7 | 4.36 | 4.47 | 4.54 | 60700.0 | 4.41 |
| 2020-04-01 | 4.86 | 4.45 | 4.57 | 4.46 | 174100.0 | 4.33 |
| 2020-03-31 | 5.11 | 4.85 | 4.9 | 4.85 | 123100.0 | 4.71 |
| 2020-03-30 | 5.0 | 4.63 | 4.7 | 4.93 | 59600.0 | 4.79 |
| 2020-03-27 | 4.89 | 4.52 | 4.77 | 4.6 | 411400.0 | 4.47 |
| 2020-03-26 | 4.9 | 4.77 | 4.8 | 4.8 | 164500.0 | 4.66 |
| 2020-03-25 | 4.92 | 4.58 | 4.9 | 4.79 | 83900.0 | 4.65 |
| 2020-03-24 | 5.05 | 4.43 | 4.47 | 4.9 | 87200.0 | 4.76 |
| 2020-03-23 | 4.67 | 4.19 | 4.67 | 4.33 | 50100.0 | 4.21 |
| 2020-03-20 | 4.8 | 4.5 | 4.5 | 4.65 | 242100.0 | 4.52 |
| 2020-03-19 | 4.97 | 4.0 | 4.57 | 4.5 | 724000.0 | 4.37 |
| 2020-03-18 | 5.31 | 4.51 | 5.31 | 4.51 | 62600.0 | 4.38 |
| 2020-03-17 | 6.02 | 5.34 | 5.7 | 5.5 | 116500.0 | 5.34 |
| 2020-03-16 | 6.07 | 5.51 | 6.0 | 5.53 | 70500.0 | 5.37 |
| 2020-03-13 | 6.85 | 5.98 | 5.98 | 6.83 | 76900.0 | 6.64 |
| 2020-03-12 | 6.49 | 6.0 | 6.42 | 6.05 | 44500.0 | 5.88 |
| 2020-03-11 | 6.81 | 6.7 | 6.71 | 6.71 | 41700.0 | 6.52 |
| 2020-03-10 | 7.02 | 6.73 | 6.84 | 6.81 | 145300.0 | 6.62 |
| 2020-03-09 | 7.15 | 6.56 | 7.15 | 6.72 | 37000.0 | 6.53 |
| 2020-03-06 | 7.7 | 7.26 | 7.46 | 7.55 | 216400.0 | 7.34 |
| 2020-03-05 | 7.96 | 7.48 | 7.91 | 7.57 | 33500.0 | 7.36 |
| 2020-03-04 | 8.2 | 7.88 | 8.13 | 8.05 | 28900.0 | 7.82 |
| 2020-03-03 | 8.51 | 7.95 | 8.42 | 8.03 | 50500.0 | 7.8 |
| 2020-03-02 | 8.47 | 8.21 | 8.24 | 8.47 | 27000.0 | 8.23 |
| 2020-02-28 | 8.34 | 8.03 | 8.12 | 8.17 | 48100.0 | 7.94 |
| 2020-02-27 | 8.7 | 8.36 | 8.36 | 8.39 | 63400.0 | 8.15 |
| 2020-02-26 | 8.68 | 8.42 | 8.57 | 8.48 | 72700.0 | 8.24 |
| 2020-02-25 | 8.74 | 8.4 | 8.67 | 8.48 | 63400.0 | 8.24 |
| 2020-02-24 | 8.83 | 8.71 | 8.83 | 8.77 | 21000.0 | 8.52 |
| 2020-02-21 | 9.19 | 9.0 | 9.19 | 9.05 | 20800.0 | 8.79 |
| 2020-02-20 | 9.18 | 9.06 | 9.07 | 9.15 | 39900.0 | 8.89 |
| 2020-02-19 | 9.2 | 9.12 | 9.12 | 9.14 | 23300.0 | 8.88 |
| 2020-02-18 | 9.22 | 9.03 | 9.18 | 9.17 | 15700.0 | 8.86 |