| 名前 | FTS International Inc. Class A Common Stock |
| ティッカー | FTSI |
| 国 | United States |
| 上場年 | 2020.0 |
| セクター | Energy |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 19.77 | 18.91 | 19.54 | 19.14 | 87100.0 | 19.14 |
| 2021-02-12 | 19.45 | 18.22 | 18.22 | 19.25 | 74300.0 | 19.25 |
| 2021-02-11 | 19.44 | 18.27 | 19.24 | 18.65 | 48200.0 | 18.65 |
| 2021-02-10 | 19.28 | 18.85 | 19.0 | 18.9 | 61700.0 | 18.9 |
| 2021-02-09 | 19.15 | 18.47 | 18.5 | 18.85 | 41600.0 | 18.85 |
| 2021-02-08 | 19.11 | 17.71 | 18.2 | 18.95 | 107100.0 | 18.95 |
| 2021-02-05 | 18.72 | 17.53 | 18.18 | 18.02 | 65400.0 | 18.02 |
| 2021-02-04 | 18.54 | 17.91 | 18.54 | 18.19 | 70600.0 | 18.19 |
| 2021-02-03 | 19.28 | 17.99 | 18.99 | 18.41 | 99600.0 | 18.41 |
| 2021-02-02 | 18.56 | 17.26 | 17.26 | 18.29 | 62400.0 | 18.29 |
| 2021-02-01 | 17.53 | 16.86 | 17.0 | 17.05 | 49700.0 | 17.05 |
| 2021-01-29 | 17.49 | 16.44 | 16.56 | 16.86 | 89700.0 | 16.86 |
| 2021-01-28 | 17.22 | 16.02 | 16.21 | 16.54 | 82600.0 | 16.54 |
| 2021-01-27 | 17.49 | 15.73 | 16.57 | 16.14 | 95200.0 | 16.14 |
| 2021-01-26 | 18.36 | 16.6 | 17.95 | 17.13 | 53800.0 | 17.13 |
| 2021-01-25 | 19.33 | 17.65 | 19.33 | 17.95 | 99800.0 | 17.95 |
| 2021-01-22 | 19.74 | 19.07 | 19.57 | 19.35 | 67100.0 | 19.35 |
| 2021-01-21 | 20.45 | 19.55 | 20.17 | 19.77 | 91200.0 | 19.77 |
| 2021-01-20 | 20.95 | 19.51 | 20.86 | 20.12 | 60200.0 | 20.12 |
| 2021-01-19 | 21.36 | 20.35 | 21.1 | 20.58 | 181300.0 | 20.58 |
| 2021-01-15 | 22.05 | 18.42 | 19.0 | 20.34 | 241400.0 | 20.34 |
| 2021-01-14 | 19.33 | 18.73 | 18.79 | 19.25 | 131100.0 | 19.25 |
| 2021-01-13 | 19.33 | 18.71 | 19.25 | 19.17 | 113700.0 | 19.17 |
| 2021-01-12 | 19.78 | 18.69 | 18.69 | 19.15 | 93100.0 | 19.15 |
| 2021-01-11 | 19.59 | 18.6 | 19.14 | 18.96 | 150400.0 | 18.96 |
| 2021-01-08 | 19.53 | 17.78 | 18.42 | 19.27 | 105600.0 | 19.27 |
| 2021-01-07 | 19.52 | 18.44 | 18.85 | 18.44 | 172100.0 | 18.44 |
| 2021-01-06 | 19.64 | 18.73 | 18.83 | 18.9 | 328400.0 | 18.9 |
| 2021-01-05 | 19.52 | 18.5 | 18.63 | 18.56 | 251700.0 | 18.56 |
| 2021-01-04 | 20.0 | 18.62 | 19.88 | 18.7 | 138900.0 | 18.7 |
| 2020-12-31 | 19.29 | 17.27 | 17.66 | 19.2 | 103500.0 | 19.2 |
| 2020-12-30 | 18.05 | 16.76 | 17.0 | 17.98 | 221400.0 | 17.98 |
| 2020-12-29 | 17.69 | 16.78 | 17.59 | 17.0 | 184100.0 | 17.0 |
| 2020-12-28 | 17.99 | 16.75 | 16.88 | 17.35 | 285800.0 | 17.35 |
| 2020-12-24 | 17.24 | 16.78 | 17.23 | 16.97 | 28300.0 | 16.97 |
| 2020-12-23 | 17.56 | 16.32 | 16.32 | 16.85 | 219100.0 | 16.85 |
| 2020-12-22 | 16.79 | 16.15 | 16.27 | 16.68 | 162600.0 | 16.68 |
| 2020-12-21 | 16.98 | 16.09 | 16.59 | 16.48 | 154800.0 | 16.48 |
| 2020-12-18 | 17.4 | 16.7 | 17.36 | 16.99 | 231400.0 | 16.99 |
| 2020-12-17 | 17.61 | 16.93 | 17.6 | 17.52 | 186200.0 | 17.52 |
| 2020-12-16 | 17.75 | 17.03 | 17.51 | 17.52 | 174500.0 | 17.52 |
| 2020-12-15 | 17.73 | 17.3 | 17.46 | 17.41 | 62800.0 | 17.41 |
| 2020-12-14 | 18.0 | 16.82 | 18.0 | 17.33 | 104500.0 | 17.33 |
| 2020-12-11 | 18.28 | 17.65 | 18.28 | 17.78 | 46000.0 | 17.78 |
| 2020-12-10 | 19.25 | 17.56 | 18.07 | 18.24 | 212800.0 | 18.24 |
| 2020-12-09 | 18.5 | 17.11 | 18.23 | 17.8 | 149000.0 | 17.8 |
| 2020-12-08 | 18.63 | 17.86 | 18.0 | 18.25 | 103200.0 | 18.25 |
| 2020-12-07 | 18.88 | 18.12 | 18.75 | 18.25 | 184100.0 | 18.25 |
| 2020-12-04 | 19.15 | 18.39 | 18.46 | 18.6 | 112100.0 | 18.6 |
| 2020-12-03 | 18.92 | 17.76 | 18.75 | 18.27 | 91300.0 | 18.27 |
| 2020-12-02 | 19.29 | 17.89 | 17.94 | 18.45 | 202600.0 | 18.45 |
| 2020-12-01 | 19.57 | 17.32 | 18.55 | 18.42 | 239000.0 | 18.42 |
| 2020-11-30 | 20.0 | 17.81 | 19.82 | 18.69 | 290000.0 | 18.69 |
| 2020-11-27 | 19.3 | 17.2 | 17.2 | 19.08 | 236400.0 | 19.08 |
| 2020-11-25 | 16.11 | 16.11 | 16.11 | 16.11 | 0.0 | 16.11 |
| 2020-11-24 | 18.85 | 15.7 | 18.85 | 17.51 | 595100.0 | 17.51 |
| 2020-11-23 | 16.33 | 14.11 | 15.09 | 16.11 | 978600.0 | 16.11 |
| 2020-11-20 | 15.6 | 11.51 | 15.0 | 14.11 | 2835700.0 | 14.11 |
| 2020-11-19 | 10.5 | 4.94 | 5.4 | 8.99 | 1704700.0 | 8.99 |
| 2020-11-18 | 5.3 | 4.61 | 4.61 | 5.18 | 209900.0 | 5.18 |
| 2020-11-17 | 4.75 | 4.32 | 4.69 | 4.5 | 103600.0 | 4.5 |
| 2020-11-16 | 4.7 | 4.43 | 4.48 | 4.63 | 87700.0 | 4.63 |
| 2020-11-13 | 4.78 | 4.24 | 4.78 | 4.29 | 120100.0 | 4.29 |
| 2020-11-12 | 4.8 | 3.92 | 3.93 | 4.69 | 346600.0 | 4.69 |
| 2020-11-11 | 4.18 | 4.01 | 4.01 | 4.15 | 48200.0 | 4.15 |
| 2020-11-10 | 4.42 | 3.82 | 4.28 | 4.18 | 236900.0 | 4.18 |
| 2020-11-09 | 4.95 | 4.3 | 4.95 | 4.69 | 572000.0 | 4.69 |
| 2020-11-06 | 5.69 | 3.81 | 5.25 | 4.6 | 7184900.0 | 4.6 |
| 2020-11-05 | 3.41 | 3.25 | 3.25 | 3.27 | 368000.0 | 3.27 |
| 2020-11-04 | 3.3 | 3.22 | 3.27 | 3.3 | 5300.0 | 3.3 |
| 2020-11-03 | 3.4 | 3.28 | 3.3 | 3.32 | 10100.0 | 3.32 |
| 2020-11-02 | 3.49 | 3.2 | 3.49 | 3.27 | 5800.0 | 3.27 |
| 2020-10-30 | 3.34 | 3.08 | 3.08 | 3.29 | 13800.0 | 3.29 |
| 2020-10-29 | 3.21 | 3.05 | 3.05 | 3.11 | 12900.0 | 3.11 |
| 2020-10-28 | 3.23 | 3.02 | 3.18 | 3.13 | 21800.0 | 3.13 |
| 2020-10-27 | 3.32 | 3.2 | 3.28 | 3.24 | 7500.0 | 3.24 |
| 2020-10-26 | 3.43 | 3.2 | 3.43 | 3.24 | 32000.0 | 3.24 |
| 2020-10-23 | 3.43 | 3.28 | 3.43 | 3.37 | 23200.0 | 3.37 |
| 2020-10-22 | 3.45 | 3.27 | 3.31 | 3.37 | 42400.0 | 3.37 |
| 2020-10-21 | 3.51 | 3.33 | 3.45 | 3.36 | 25000.0 | 3.36 |
| 2020-10-20 | 3.49 | 3.3 | 3.4 | 3.36 | 11800.0 | 3.36 |
| 2020-10-19 | 3.43 | 3.3 | 3.36 | 3.38 | 33100.0 | 3.38 |
| 2020-10-16 | 3.73 | 3.38 | 3.73 | 3.47 | 42600.0 | 3.47 |
| 2020-10-15 | 3.62 | 3.25 | 3.32 | 3.6 | 70900.0 | 3.6 |
| 2020-10-14 | 3.57 | 3.34 | 3.34 | 3.45 | 65200.0 | 3.45 |
| 2020-10-13 | 3.79 | 3.33 | 3.7 | 3.4 | 104000.0 | 3.4 |
| 2020-10-12 | 4.33 | 3.7 | 4.33 | 3.81 | 87800.0 | 3.81 |
| 2020-10-09 | 4.67 | 3.86 | 4.42 | 4.06 | 777900.0 | 4.06 |
| 2020-10-08 | 4.92 | 3.25 | 3.26 | 4.42 | 592200.0 | 4.42 |
| 2020-10-07 | 3.36 | 3.15 | 3.15 | 3.3 | 17000.0 | 3.3 |
| 2020-10-06 | 3.48 | 3.17 | 3.34 | 3.24 | 23300.0 | 3.24 |
| 2020-10-05 | 3.42 | 3.24 | 3.38 | 3.35 | 34500.0 | 3.35 |
| 2020-10-02 | 3.39 | 3.13 | 3.16 | 3.26 | 18400.0 | 3.26 |
| 2020-10-01 | 3.5 | 3.31 | 3.31 | 3.34 | 22000.0 | 3.34 |
| 2020-09-30 | 3.45 | 3.29 | 3.44 | 3.32 | 26500.0 | 3.32 |
| 2020-09-29 | 3.56 | 3.23 | 3.23 | 3.45 | 122200.0 | 3.45 |
| 2020-09-28 | 3.46 | 3.21 | 3.29 | 3.21 | 45800.0 | 3.21 |
| 2020-09-25 | 3.67 | 3.21 | 3.57 | 3.24 | 59200.0 | 3.24 |
| 2020-09-24 | 3.69 | 3.41 | 3.6 | 3.61 | 61200.0 | 3.61 |
| 2020-09-23 | 3.96 | 3.65 | 3.83 | 3.7 | 70000.0 | 3.7 |
| 2020-09-22 | 4.08 | 3.56 | 3.56 | 3.91 | 159900.0 | 3.91 |
| 2020-09-21 | 4.54 | 4.26 | 4.38 | 4.41 | 68100.0 | 4.41 |
| 2020-09-18 | 4.75 | 4.5 | 4.5 | 4.57 | 31800.0 | 4.57 |
| 2020-09-17 | 4.72 | 4.49 | 4.49 | 4.61 | 19400.0 | 4.61 |
| 2020-09-16 | 4.92 | 4.51 | 4.8 | 4.51 | 52200.0 | 4.51 |
| 2020-09-15 | 4.67 | 4.5 | 4.5 | 4.63 | 28300.0 | 4.63 |
| 2020-09-14 | 4.73 | 4.42 | 4.53 | 4.56 | 45500.0 | 4.56 |
| 2020-09-11 | 4.98 | 4.66 | 4.72 | 4.66 | 127900.0 | 4.66 |
| 2020-09-10 | 5.0 | 4.57 | 4.74 | 4.58 | 71000.0 | 4.58 |
| 2020-09-09 | 5.29 | 4.66 | 5.0 | 4.74 | 43400.0 | 4.74 |
| 2020-09-08 | 5.43 | 4.69 | 5.1 | 4.95 | 219200.0 | 4.95 |
| 2020-09-04 | 5.76 | 5.12 | 5.33 | 5.55 | 288000.0 | 5.55 |
| 2020-09-03 | 6.99 | 4.8 | 4.88 | 5.15 | 1171600.0 | 5.15 |
| 2020-09-02 | 4.95 | 4.3 | 4.56 | 4.89 | 308900.0 | 4.89 |
| 2020-09-01 | 4.99 | 4.58 | 4.7 | 4.71 | 124400.0 | 4.71 |
| 2020-08-31 | 4.97 | 3.96 | 3.96 | 4.8 | 257300.0 | 4.8 |
| 2020-08-28 | 5.81 | 3.52 | 3.6 | 4.54 | 2464000.0 | 4.54 |
| 2020-08-27 | 4.13 | 3.3 | 3.74 | 3.3 | 261400.0 | 3.3 |
| 2020-08-26 | 4.73 | 4.01 | 4.4 | 4.07 | 515800.0 | 4.07 |
| 2020-08-25 | 5.2 | 3.17 | 3.17 | 4.36 | 3024900.0 | 4.36 |
| 2020-08-24 | 3.84 | 1.01 | 1.01 | 3.15 | 1164300.0 | 3.15 |
| 2020-08-21 | 5.42 | 4.85 | 5.18 | 4.96 | 99600.0 | 4.96 |
| 2020-08-20 | 5.6 | 5.21 | 5.5 | 5.43 | 103000.0 | 5.43 |
| 2020-08-19 | 5.96 | 5.33 | 5.75 | 5.61 | 38300.0 | 5.61 |
| 2020-08-18 | 5.98 | 5.35 | 5.8 | 5.83 | 95800.0 | 5.83 |
| 2020-08-17 | 6.35 | 5.75 | 6.04 | 5.94 | 83900.0 | 5.94 |
| 2020-08-14 | 6.59 | 5.97 | 6.59 | 6.03 | 78400.0 | 6.03 |
| 2020-08-13 | 6.46 | 6.25 | 6.4 | 6.33 | 59900.0 | 6.33 |
| 2020-08-12 | 6.83 | 6.3 | 6.82 | 6.36 | 64000.0 | 6.36 |
| 2020-08-11 | 7.1 | 6.0 | 6.25 | 6.5 | 120000.0 | 6.5 |
| 2020-08-10 | 7.1 | 6.53 | 6.55 | 6.94 | 83400.0 | 6.94 |
| 2020-08-07 | 6.66 | 6.1 | 6.1 | 6.66 | 27800.0 | 6.66 |
| 2020-08-06 | 6.52 | 5.99 | 6.18 | 6.27 | 79600.0 | 6.27 |
| 2020-08-05 | 6.73 | 6.22 | 6.73 | 6.33 | 55900.0 | 6.33 |
| 2020-08-04 | 6.49 | 5.96 | 6.0 | 6.39 | 89800.0 | 6.39 |
| 2020-08-03 | 6.23 | 5.71 | 5.96 | 6.08 | 39900.0 | 6.08 |
| 2020-07-31 | 6.35 | 5.7 | 6.35 | 5.94 | 156200.0 | 5.94 |
| 2020-07-30 | 6.44 | 6.03 | 6.44 | 6.09 | 32700.0 | 6.09 |
| 2020-07-29 | 6.45 | 6.07 | 6.4 | 6.4 | 89600.0 | 6.4 |
| 2020-07-28 | 6.64 | 6.25 | 6.48 | 6.31 | 82300.0 | 6.31 |
| 2020-07-27 | 7.19 | 6.27 | 7.19 | 6.47 | 159200.0 | 6.47 |
| 2020-07-24 | 7.21 | 6.73 | 6.97 | 7.0 | 84900.0 | 7.0 |
| 2020-07-23 | 7.6 | 7.06 | 7.18 | 7.25 | 50500.0 | 7.25 |
| 2020-07-22 | 7.75 | 6.99 | 7.49 | 7.36 | 187600.0 | 7.36 |
| 2020-07-21 | 7.33 | 6.7 | 6.85 | 7.24 | 114100.0 | 7.24 |
| 2020-07-20 | 7.05 | 6.65 | 6.91 | 6.87 | 43900.0 | 6.87 |
| 2020-07-17 | 7.05 | 6.61 | 6.98 | 6.9 | 84300.0 | 6.9 |
| 2020-07-16 | 7.1 | 6.85 | 6.99 | 6.85 | 23700.0 | 6.85 |
| 2020-07-15 | 7.14 | 6.8 | 6.99 | 7.12 | 49900.0 | 7.12 |
| 2020-07-14 | 6.98 | 6.6 | 6.67 | 6.7 | 57100.0 | 6.7 |
| 2020-07-13 | 7.24 | 6.91 | 6.94 | 6.93 | 50800.0 | 6.93 |
| 2020-07-10 | 7.14 | 6.52 | 6.61 | 7.14 | 110700.0 | 7.14 |
| 2020-07-09 | 7.32 | 6.7 | 7.3 | 6.8 | 86500.0 | 6.8 |
| 2020-07-08 | 7.4 | 6.36 | 6.37 | 7.06 | 116900.0 | 7.06 |
| 2020-07-07 | 6.84 | 6.17 | 6.55 | 6.39 | 93400.0 | 6.39 |
| 2020-07-06 | 7.07 | 6.6 | 6.95 | 6.81 | 159400.0 | 6.81 |
| 2020-07-02 | 7.1 | 6.74 | 6.74 | 6.81 | 81700.0 | 6.81 |
| 2020-07-01 | 7.29 | 6.65 | 6.71 | 6.69 | 188800.0 | 6.69 |
| 2020-06-30 | 7.11 | 6.68 | 6.7 | 6.9 | 95800.0 | 6.9 |
| 2020-06-29 | 7.3 | 6.52 | 7.05 | 6.52 | 100100.0 | 6.52 |
| 2020-06-26 | 7.79 | 6.78 | 7.48 | 7.29 | 444000.0 | 7.29 |
| 2020-06-25 | 7.52 | 6.66 | 6.7 | 7.33 | 174700.0 | 7.33 |
| 2020-06-24 | 8.07 | 7.04 | 8.07 | 7.04 | 490500.0 | 7.04 |
| 2020-06-23 | 8.49 | 7.62 | 8.27 | 7.9 | 263900.0 | 7.9 |
| 2020-06-22 | 8.57 | 7.59 | 8.41 | 8.05 | 151900.0 | 8.05 |
| 2020-06-19 | 9.5 | 8.31 | 9.4 | 8.53 | 120500.0 | 8.53 |
| 2020-06-18 | 9.1 | 8.25 | 8.25 | 8.91 | 70400.0 | 8.91 |
| 2020-06-17 | 9.3 | 8.45 | 9.2 | 8.68 | 66300.0 | 8.68 |
| 2020-06-16 | 10.73 | 9.1 | 10.05 | 9.33 | 202000.0 | 9.33 |
| 2020-06-15 | 9.8 | 7.7 | 7.72 | 9.09 | 186800.0 | 9.09 |
| 2020-06-12 | 10.0 | 7.74 | 8.43 | 8.52 | 283900.0 | 8.52 |
| 2020-06-11 | 9.16 | 7.61 | 7.68 | 7.66 | 337000.0 | 7.66 |
| 2020-06-10 | 11.7 | 8.43 | 11.5 | 9.68 | 477300.0 | 9.68 |
| 2020-06-09 | 12.3 | 11.09 | 11.9 | 11.63 | 262100.0 | 11.63 |
| 2020-06-08 | 18.63 | 12.51 | 15.0 | 13.22 | 1172800.0 | 13.22 |
| 2020-06-05 | 9.68 | 8.01 | 8.07 | 9.48 | 348000.0 | 9.48 |
| 2020-06-04 | 7.6 | 6.18 | 6.18 | 7.38 | 321200.0 | 7.38 |
| 2020-06-03 | 6.85 | 6.35 | 6.55 | 6.62 | 133600.0 | 6.62 |
| 2020-06-02 | 6.58 | 5.9 | 6.11 | 6.35 | 206400.0 | 6.35 |
| 2020-06-01 | 6.62 | 5.86 | 6.19 | 6.18 | 297600.0 | 6.18 |
| 2020-05-29 | 6.97 | 6.06 | 6.51 | 6.14 | 369300.0 | 6.14 |
| 2020-05-28 | 7.85 | 6.05 | 6.25 | 7.19 | 1301300.0 | 7.19 |
| 2020-05-27 | 6.6 | 5.82 | 6.29 | 6.19 | 277100.0 | 6.19 |
| 2020-05-26 | 6.47 | 5.63 | 5.88 | 6.42 | 317700.0 | 6.42 |
| 2020-05-22 | 5.93 | 5.1 | 5.73 | 5.6 | 494200.0 | 5.6 |
| 2020-05-21 | 6.69 | 4.18 | 4.68 | 5.72 | 1609800.0 | 5.72 |
| 2020-05-20 | 4.74 | 4.21 | 4.23 | 4.62 | 411100.0 | 4.62 |
| 2020-05-19 | 4.63 | 4.02 | 4.62 | 4.08 | 357400.0 | 4.08 |
| 2020-05-18 | 4.78 | 3.73 | 4.0 | 4.72 | 754600.0 | 4.72 |
| 2020-05-15 | 4.22 | 3.7 | 3.86 | 3.73 | 355800.0 | 3.73 |
| 2020-05-14 | 4.17 | 3.4 | 3.86 | 3.92 | 387000.0 | 3.92 |
| 2020-05-13 | 4.65 | 3.52 | 4.64 | 3.58 | 611600.0 | 3.58 |
| 2020-05-12 | 6.0 | 4.68 | 5.3 | 4.86 | 379500.0 | 4.86 |
| 2020-05-11 | 7.18 | 5.6 | 6.6 | 5.8 | 6177700.0 | 5.8 |
| 2020-05-08 | 6.9 | 6.1 | 6.22 | 6.76 | 1998000.0 | 6.76 |
| 2020-05-07 | 6.6 | 6.1 | 6.22 | 6.1 | 1665600.0 | 6.1 |
| 2020-05-06 | 6.8 | 5.8 | 6.8 | 5.9 | 3119300.0 | 5.9 |
| 2020-05-05 | 7.7 | 6.46 | 7.68 | 6.64 | 3690200.0 | 6.64 |
| 2020-05-04 | 7.6 | 6.6 | 6.8 | 7.34 | 4117600.0 | 7.34 |
| 2020-05-01 | 7.98 | 6.6 | 7.7 | 7.06 | 5117500.0 | 7.06 |
| 2020-04-30 | 8.6 | 7.2 | 7.4 | 8.2 | 13140100.0 | 8.2 |
| 2020-04-29 | 7.46 | 6.22 | 6.58 | 7.2 | 9442500.0 | 7.2 |
| 2020-04-28 | 6.4 | 5.64 | 6.4 | 5.98 | 3317800.0 | 5.98 |
| 2020-04-27 | 6.56 | 5.2 | 5.92 | 5.96 | 4711800.0 | 5.96 |
| 2020-04-24 | 9.36 | 5.62 | 8.4 | 6.4 | 21528000.0 | 6.4 |
| 2020-04-23 | 6.98 | 4.38 | 4.6 | 5.8 | 24426500.0 | 5.8 |
| 2020-04-22 | 4.78 | 4.0 | 4.2 | 4.2 | 4585900.0 | 4.2 |
| 2020-04-21 | 4.1 | 3.8 | 4.0 | 4.1 | 2173600.0 | 4.1 |
| 2020-04-20 | 4.32 | 3.8 | 4.2 | 4.1 | 2455400.0 | 4.1 |
| 2020-04-17 | 4.9 | 4.0 | 4.5 | 4.1 | 6127000.0 | 4.1 |
| 2020-04-16 | 5.0 | 4.28 | 4.98 | 4.3 | 1880600.0 | 4.3 |
| 2020-04-15 | 5.2 | 4.42 | 5.2 | 4.56 | 1818400.0 | 4.56 |
| 2020-04-14 | 6.2 | 5.02 | 5.8 | 5.02 | 2594900.0 | 5.02 |
| 2020-04-13 | 8.6 | 5.3 | 8.4 | 5.62 | 4149900.0 | 5.62 |
| 2020-04-09 | 9.8 | 4.4 | 4.8 | 8.4 | 9175300.0 | 8.4 |
| 2020-04-08 | 4.76 | 4.2 | 4.76 | 4.4 | 689500.0 | 4.4 |
| 2020-04-07 | 5.04 | 4.04 | 5.04 | 4.54 | 919800.0 | 4.54 |
| 2020-04-06 | 5.2 | 4.4 | 5.2 | 4.8 | 870900.0 | 4.8 |
| 2020-04-03 | 5.56 | 4.4 | 5.4 | 4.46 | 35700.0 | 4.46 |
| 2020-04-02 | 5.8 | 4.1 | 4.3 | 5.1 | 90100.0 | 5.1 |
| 2020-04-01 | 4.6 | 4.0 | 4.5 | 4.0 | 38200.0 | 4.0 |
| 2020-03-31 | 4.68 | 4.2 | 4.4 | 4.46 | 35700.0 | 4.46 |
| 2020-03-30 | 4.8 | 4.16 | 4.8 | 4.32 | 29300.0 | 4.32 |
| 2020-03-27 | 5.0 | 4.28 | 5.0 | 4.4 | 33300.0 | 4.4 |
| 2020-03-26 | 4.98 | 4.2 | 4.44 | 4.78 | 40700.0 | 4.78 |
| 2020-03-25 | 4.8 | 4.2 | 4.62 | 4.4 | 35600.0 | 4.4 |
| 2020-03-24 | 5.0 | 4.2 | 5.0 | 4.88 | 27200.0 | 4.88 |
| 2020-03-23 | 5.0 | 4.32 | 4.98 | 4.56 | 25700.0 | 4.56 |
| 2020-03-20 | 4.8 | 4.2 | 4.78 | 4.74 | 38800.0 | 4.74 |
| 2020-03-19 | 5.0 | 4.0 | 4.2 | 4.8 | 45100.0 | 4.8 |
| 2020-03-18 | 5.4 | 3.8 | 5.4 | 3.88 | 27500.0 | 3.88 |
| 2020-03-17 | 5.4 | 4.2 | 5.2 | 5.4 | 22600.0 | 5.4 |
| 2020-03-16 | 5.6 | 4.36 | 5.58 | 5.4 | 45500.0 | 5.4 |
| 2020-03-13 | 5.8 | 4.2 | 5.8 | 5.58 | 53200.0 | 5.58 |
| 2020-03-12 | 5.48 | 4.6 | 5.1 | 5.02 | 60400.0 | 5.02 |
| 2020-03-11 | 8.16 | 5.0 | 8.0 | 5.3 | 130200.0 | 5.3 |
| 2020-03-10 | 10.6 | 7.6 | 9.8 | 8.2 | 42100.0 | 8.2 |
| 2020-03-09 | 12.36 | 9.46 | 12.0 | 9.98 | 49500.0 | 9.98 |
| 2020-03-06 | 16.0 | 14.0 | 15.4 | 14.02 | 49500.0 | 14.02 |
| 2020-03-05 | 17.68 | 16.2 | 17.68 | 16.48 | 32500.0 | 16.48 |
| 2020-03-04 | 18.98 | 16.3 | 18.0 | 17.8 | 36600.0 | 17.8 |
| 2020-03-03 | 19.6 | 17.12 | 19.6 | 17.5 | 26000.0 | 17.5 |
| 2020-03-02 | 19.46 | 17.1 | 18.4 | 18.8 | 28900.0 | 18.8 |
| 2020-02-28 | 19.84 | 17.66 | 18.76 | 18.5 | 35200.0 | 18.5 |
| 2020-02-27 | 20.8 | 18.62 | 20.4 | 18.76 | 30300.0 | 18.76 |
| 2020-02-26 | 23.6 | 20.4 | 20.4 | 21.4 | 23600.0 | 21.4 |
| 2020-02-25 | 24.0 | 20.4 | 23.4 | 20.6 | 30000.0 | 20.6 |
| 2020-02-24 | 25.0 | 23.0 | 25.0 | 23.4 | 26500.0 | 23.4 |
| 2020-02-21 | 27.8 | 25.0 | 27.8 | 25.4 | 32200.0 | 25.4 |
| 2020-02-20 | 29.6 | 27.2 | 28.4 | 28.0 | 37300.0 | 28.0 |
| 2020-02-19 | 30.8 | 25.6 | 27.4 | 29.0 | 96200.0 | 29.0 |
| 2020-02-18 | 29.0 | 21.0 | 22.2 | 27.8 | 160500.0 | 27.8 |