| 名前 | Glen Burnie Bancorp Common Stock |
| ティッカー | GLBZ |
| 国 | United States |
| 上場年 | nan |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 11.9 | 11.9 | 11.9 | 11.9 | 0.0 | 11.9 |
| 2021-02-12 | 11.98 | 11.8 | 11.8 | 11.9 | 5000.0 | 11.9 |
| 2021-02-11 | 11.76 | 11.76 | 11.76 | 11.76 | 0.0 | 11.76 |
| 2021-02-10 | 11.76 | 11.75 | 11.75 | 11.76 | 18600.0 | 11.76 |
| 2021-02-09 | 11.8 | 11.63 | 11.63 | 11.8 | 2200.0 | 11.8 |
| 2021-02-08 | 11.93 | 11.75 | 11.93 | 11.75 | 2500.0 | 11.75 |
| 2021-02-05 | 12.05 | 11.26 | 11.67 | 11.86 | 12600.0 | 11.86 |
| 2021-02-04 | 11.58 | 11.27 | 11.28 | 11.5 | 23600.0 | 11.5 |
| 2021-02-03 | 11.15 | 10.63 | 10.63 | 10.85 | 6800.0 | 10.85 |
| 2021-02-02 | 11.0 | 11.0 | 11.0 | 11.0 | 0.0 | 11.0 |
| 2021-02-01 | 11.0 | 11.0 | 11.0 | 11.0 | 0.0 | 11.0 |
| 2021-01-29 | 11.0 | 11.0 | 11.0 | 11.0 | 0.0 | 11.0 |
| 2021-01-28 | 11.0 | 11.0 | 11.0 | 11.0 | 0.0 | 11.0 |
| 2021-01-27 | 11.0 | 11.0 | 11.0 | 11.0 | 0.0 | 11.0 |
| 2021-01-26 | 11.29 | 10.56 | 11.29 | 11.0 | 3400.0 | 11.0 |
| 2021-01-25 | 11.35 | 11.35 | 11.35 | 11.35 | 0.0 | 11.35 |
| 2021-01-22 | 11.25 | 11.25 | 11.25 | 11.25 | 100.0 | 11.25 |
| 2021-01-21 | 11.35 | 11.35 | 11.35 | 11.35 | 0.0 | 11.25 |
| 2021-01-20 | 11.4 | 11.35 | 11.4 | 11.35 | 600.0 | 11.25 |
| 2021-01-19 | 11.47 | 11.34 | 11.47 | 11.39 | 800.0 | 11.29 |
| 2021-01-15 | 11.5 | 11.5 | 11.5 | 11.5 | 0.0 | 11.4 |
| 2021-01-14 | 11.5 | 11.5 | 11.5 | 11.5 | 0.0 | 11.4 |
| 2021-01-13 | 11.5 | 11.5 | 11.5 | 11.5 | 0.0 | 11.4 |
| 2021-01-12 | 11.5 | 11.5 | 11.5 | 11.5 | 1300.0 | 11.4 |
| 2021-01-11 | 11.77 | 11.77 | 11.77 | 11.77 | 100.0 | 11.67 |
| 2021-01-08 | 11.77 | 11.15 | 11.18 | 11.77 | 1500.0 | 11.67 |
| 2021-01-07 | 11.49 | 11.15 | 11.48 | 11.49 | 1400.0 | 11.39 |
| 2021-01-06 | 11.64 | 11.18 | 11.2 | 11.2 | 16100.0 | 11.1 |
| 2021-01-05 | 10.68 | 10.3 | 10.3 | 10.5 | 5300.0 | 10.41 |
| 2021-01-04 | 11.1 | 11.1 | 11.1 | 11.1 | 2100.0 | 11.0 |
| 2020-12-31 | 11.0 | 10.76 | 10.76 | 11.0 | 5100.0 | 10.9 |
| 2020-12-30 | 11.0 | 10.76 | 11.0 | 10.76 | 2200.0 | 10.67 |
| 2020-12-29 | 11.0 | 10.59 | 10.8 | 11.0 | 3700.0 | 10.9 |
| 2020-12-28 | 11.0 | 10.2 | 10.7 | 10.8 | 11500.0 | 10.7 |
| 2020-12-24 | 10.7 | 10.7 | 10.7 | 10.7 | 0.0 | 10.61 |
| 2020-12-23 | 10.8 | 10.7 | 10.8 | 10.7 | 1500.0 | 10.61 |
| 2020-12-22 | 9.8 | 9.8 | 9.8 | 9.8 | 0.0 | 9.71 |
| 2020-12-21 | 9.8 | 9.8 | 9.8 | 9.8 | 0.0 | 9.71 |
| 2020-12-18 | 10.61 | 9.8 | 10.5 | 9.8 | 2900.0 | 9.71 |
| 2020-12-17 | 10.5 | 10.5 | 10.5 | 10.5 | 500.0 | 10.41 |
| 2020-12-16 | 10.75 | 10.75 | 10.75 | 10.75 | 200.0 | 10.66 |
| 2020-12-15 | 10.47 | 10.47 | 10.47 | 10.47 | 100.0 | 10.38 |
| 2020-12-14 | 10.15 | 9.87 | 9.9 | 10.15 | 2900.0 | 10.06 |
| 2020-12-11 | 9.9 | 9.9 | 9.9 | 9.9 | 0.0 | 9.81 |
| 2020-12-10 | 9.9 | 9.9 | 9.9 | 9.9 | 200.0 | 9.81 |
| 2020-12-09 | 9.9 | 9.9 | 9.9 | 9.9 | 0.0 | 9.81 |
| 2020-12-08 | 9.98 | 9.9 | 9.98 | 9.9 | 1500.0 | 9.81 |
| 2020-12-07 | 9.75 | 9.75 | 9.75 | 9.75 | 500.0 | 9.66 |
| 2020-12-04 | 9.9 | 9.51 | 9.51 | 9.9 | 4700.0 | 9.81 |
| 2020-12-03 | 9.55 | 9.5 | 9.55 | 9.5 | 1600.0 | 9.42 |
| 2020-12-02 | 9.37 | 9.37 | 9.37 | 9.37 | 400.0 | 9.29 |
| 2020-12-01 | 10.5 | 10.5 | 10.5 | 10.5 | 0.0 | 10.41 |
| 2020-11-30 | 10.5 | 10.5 | 10.5 | 10.5 | 300.0 | 10.41 |
| 2020-11-27 | 10.0 | 10.0 | 10.0 | 10.0 | 1000.0 | 9.91 |
| 2020-11-25 | 10.08 | 9.95 | 10.0 | 10.05 | 9400.0 | 9.96 |
| 2020-11-24 | 10.0 | 9.95 | 10.0 | 9.96 | 6000.0 | 9.87 |
| 2020-11-23 | 9.71 | 9.41 | 9.52 | 9.71 | 900.0 | 9.62 |
| 2020-11-20 | 10.54 | 10.54 | 10.54 | 10.54 | 0.0 | 10.45 |
| 2020-11-19 | 10.78 | 10.2 | 10.2 | 10.54 | 1600.0 | 10.45 |
| 2020-11-18 | 10.12 | 10.12 | 10.12 | 10.12 | 0.0 | 10.03 |
| 2020-11-17 | 10.12 | 10.12 | 10.12 | 10.12 | 0.0 | 10.03 |
| 2020-11-16 | 10.36 | 10.0 | 10.25 | 10.12 | 2000.0 | 10.03 |
| 2020-11-13 | 9.78 | 9.78 | 9.78 | 9.78 | 200.0 | 9.69 |
| 2020-11-12 | 10.99 | 10.99 | 10.99 | 10.99 | 0.0 | 10.89 |
| 2020-11-11 | 10.99 | 10.99 | 10.99 | 10.99 | 0.0 | 10.89 |
| 2020-11-10 | 10.99 | 10.99 | 10.99 | 10.99 | 0.0 | 10.89 |
| 2020-11-09 | 10.99 | 10.99 | 10.99 | 10.99 | 300.0 | 10.89 |
| 2020-11-06 | 10.22 | 10.22 | 10.22 | 10.22 | 700.0 | 10.13 |
| 2020-11-05 | 10.23 | 10.23 | 10.23 | 10.23 | 0.0 | 10.14 |
| 2020-11-04 | 10.23 | 10.23 | 10.23 | 10.23 | 0.0 | 10.14 |
| 2020-11-03 | 10.23 | 10.23 | 10.23 | 10.23 | 200.0 | 10.14 |
| 2020-11-02 | 10.25 | 10.25 | 10.25 | 10.25 | 1000.0 | 10.16 |
| 2020-10-30 | 10.42 | 10.0 | 10.29 | 10.0 | 1400.0 | 9.91 |
| 2020-10-29 | 10.68 | 10.0 | 10.68 | 10.0 | 400.0 | 9.91 |
| 2020-10-28 | 9.75 | 9.75 | 9.75 | 9.75 | 0.0 | 9.66 |
| 2020-10-27 | 9.75 | 9.75 | 9.75 | 9.75 | 1000.0 | 9.66 |
| 2020-10-26 | 9.99 | 9.99 | 9.99 | 9.99 | 300.0 | 9.9 |
| 2020-10-23 | 9.32 | 9.32 | 9.32 | 9.32 | 100.0 | 9.24 |
| 2020-10-22 | 9.32 | 9.32 | 9.32 | 9.32 | 300.0 | 9.24 |
| 2020-10-21 | 9.49 | 9.49 | 9.49 | 9.49 | 0.0 | 9.41 |
| 2020-10-20 | 9.49 | 9.49 | 9.49 | 9.49 | 1000.0 | 9.41 |
| 2020-10-19 | 9.47 | 9.47 | 9.47 | 9.47 | 100.0 | 9.39 |
| 2020-10-16 | 9.47 | 9.09 | 9.09 | 9.47 | 1200.0 | 9.39 |
| 2020-10-15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.0 | 9.96 |
| 2020-10-14 | 10.3 | 10.15 | 10.2 | 10.15 | 1100.0 | 9.96 |
| 2020-10-13 | 10.27 | 10.27 | 10.27 | 10.27 | 0.0 | 10.08 |
| 2020-10-12 | 10.27 | 10.27 | 10.27 | 10.27 | 400.0 | 10.08 |
| 2020-10-09 | 10.32 | 10.03 | 10.03 | 10.32 | 6400.0 | 10.13 |
| 2020-10-08 | 10.0 | 10.0 | 10.0 | 10.0 | 0.0 | 9.81 |
| 2020-10-07 | 10.0 | 9.98 | 9.98 | 10.0 | 500.0 | 9.81 |
| 2020-10-06 | 10.12 | 10.12 | 10.12 | 10.12 | 0.0 | 9.93 |
| 2020-10-05 | 10.12 | 10.12 | 10.12 | 10.12 | 1600.0 | 9.93 |
| 2020-10-02 | 10.67 | 10.67 | 10.67 | 10.67 | 500.0 | 10.47 |
| 2020-10-01 | 10.3 | 10.0 | 10.28 | 10.15 | 1700.0 | 9.96 |
| 2020-09-30 | 10.3 | 10.27 | 10.3 | 10.27 | 2800.0 | 10.08 |
| 2020-09-29 | 9.84 | 9.84 | 9.84 | 9.84 | 0.0 | 9.66 |
| 2020-09-28 | 9.84 | 9.84 | 9.84 | 9.84 | 200.0 | 9.66 |
| 2020-09-25 | 10.75 | 10.05 | 10.25 | 10.4 | 3500.0 | 10.21 |
| 2020-09-24 | 10.25 | 10.25 | 10.25 | 10.25 | 0.0 | 10.06 |
| 2020-09-23 | 10.45 | 10.24 | 10.24 | 10.25 | 1200.0 | 10.06 |
| 2020-09-22 | 10.25 | 9.95 | 9.95 | 10.25 | 800.0 | 10.06 |
| 2020-09-21 | 11.0 | 9.9 | 11.0 | 9.97 | 800.0 | 9.78 |
| 2020-09-18 | 10.57 | 9.95 | 9.95 | 10.57 | 1700.0 | 10.37 |
| 2020-09-17 | 10.59 | 10.48 | 10.48 | 10.48 | 900.0 | 10.29 |
| 2020-09-16 | 10.75 | 9.03 | 9.03 | 10.48 | 2200.0 | 10.29 |
| 2020-09-15 | 9.05 | 9.05 | 9.05 | 9.05 | 0.0 | 8.88 |
| 2020-09-14 | 9.05 | 9.05 | 9.05 | 9.05 | 100.0 | 8.88 |
| 2020-09-11 | 9.54 | 9.49 | 9.49 | 9.54 | 300.0 | 9.36 |
| 2020-09-10 | 9.63 | 9.0 | 9.03 | 9.63 | 7300.0 | 9.45 |
| 2020-09-09 | 9.03 | 9.03 | 9.03 | 9.03 | 100.0 | 8.86 |
| 2020-09-08 | 9.63 | 9.0 | 9.0 | 9.2 | 1800.0 | 9.03 |
| 2020-09-04 | 9.63 | 9.63 | 9.63 | 9.63 | 400.0 | 9.45 |
| 2020-09-03 | 9.43 | 9.4 | 9.43 | 9.4 | 2800.0 | 9.23 |
| 2020-09-02 | 9.63 | 9.5 | 9.5 | 9.63 | 700.0 | 9.45 |
| 2020-09-01 | 10.15 | 10.0 | 10.14 | 10.0 | 2100.0 | 9.81 |
| 2020-08-31 | 10.22 | 9.99 | 9.99 | 10.22 | 2200.0 | 10.03 |
| 2020-08-28 | 9.7 | 9.7 | 9.7 | 9.7 | 0.0 | 9.52 |
| 2020-08-27 | 9.7 | 9.7 | 9.7 | 9.7 | 0.0 | 9.52 |
| 2020-08-26 | 9.86 | 9.7 | 9.86 | 9.7 | 400.0 | 9.52 |
| 2020-08-25 | 9.86 | 9.5 | 9.5 | 9.86 | 4600.0 | 9.68 |
| 2020-08-24 | 9.3 | 9.3 | 9.3 | 9.3 | 0.0 | 9.13 |
| 2020-08-21 | 9.3 | 9.3 | 9.3 | 9.3 | 500.0 | 9.13 |
| 2020-08-20 | 9.0 | 9.0 | 9.0 | 9.0 | 500.0 | 8.83 |
| 2020-08-19 | 9.28 | 9.28 | 9.28 | 9.28 | 0.0 | 9.11 |
| 2020-08-18 | 9.28 | 9.28 | 9.28 | 9.28 | 0.0 | 9.11 |
| 2020-08-17 | 9.81 | 9.25 | 9.76 | 9.28 | 1300.0 | 9.11 |
| 2020-08-14 | 10.15 | 8.75 | 9.72 | 9.35 | 4100.0 | 9.18 |
| 2020-08-13 | 9.0 | 8.31 | 8.31 | 9.0 | 5300.0 | 8.83 |
| 2020-08-12 | 8.63 | 7.98 | 8.25 | 8.63 | 4700.0 | 8.47 |
| 2020-08-11 | 8.46 | 7.95 | 7.95 | 8.46 | 1200.0 | 8.3 |
| 2020-08-10 | 8.02 | 7.9 | 8.02 | 7.95 | 1800.0 | 7.8 |
| 2020-08-07 | 7.99 | 7.52 | 7.99 | 7.56 | 4600.0 | 7.42 |
| 2020-08-06 | 8.43 | 7.29 | 8.41 | 7.97 | 11700.0 | 7.82 |
| 2020-08-05 | 8.71 | 8.71 | 8.71 | 8.71 | 600.0 | 8.55 |
| 2020-08-04 | 8.42 | 8.32 | 8.42 | 8.32 | 3700.0 | 8.17 |
| 2020-08-03 | 8.66 | 8.32 | 8.65 | 8.66 | 1500.0 | 8.5 |
| 2020-07-31 | 9.0 | 8.3 | 8.3 | 9.0 | 1700.0 | 8.83 |
| 2020-07-30 | 8.35 | 8.3 | 8.3 | 8.35 | 2700.0 | 8.19 |
| 2020-07-29 | 8.96 | 8.96 | 8.96 | 8.96 | 500.0 | 8.79 |
| 2020-07-28 | 8.36 | 8.36 | 8.36 | 8.36 | 0.0 | 8.2 |
| 2020-07-27 | 8.36 | 8.36 | 8.36 | 8.36 | 0.0 | 8.2 |
| 2020-07-24 | 8.36 | 8.36 | 8.36 | 8.36 | 0.0 | 8.2 |
| 2020-07-23 | 8.36 | 8.36 | 8.36 | 8.36 | 0.0 | 8.2 |
| 2020-07-22 | 9.0 | 8.34 | 8.92 | 8.36 | 1500.0 | 8.2 |
| 2020-07-21 | 8.54 | 8.54 | 8.54 | 8.54 | 0.0 | 8.38 |
| 2020-07-20 | 8.54 | 8.54 | 8.54 | 8.54 | 0.0 | 8.38 |
| 2020-07-17 | 8.63 | 8.25 | 8.63 | 8.54 | 1900.0 | 8.38 |
| 2020-07-16 | 8.9 | 8.9 | 8.9 | 8.9 | 200.0 | 8.64 |
| 2020-07-15 | 9.64 | 8.86 | 9.64 | 8.9 | 1900.0 | 8.64 |
| 2020-07-14 | 8.92 | 8.74 | 8.74 | 8.92 | 500.0 | 8.66 |
| 2020-07-13 | 8.75 | 8.75 | 8.75 | 8.75 | 0.0 | 8.49 |
| 2020-07-10 | 8.75 | 8.75 | 8.75 | 8.75 | 100.0 | 8.49 |
| 2020-07-09 | 8.22 | 8.2 | 8.22 | 8.2 | 300.0 | 7.96 |
| 2020-07-08 | 8.5 | 8.25 | 8.5 | 8.25 | 1900.0 | 8.01 |
| 2020-07-07 | 8.38 | 8.38 | 8.38 | 8.38 | 0.0 | 8.13 |
| 2020-07-06 | 8.38 | 8.38 | 8.38 | 8.38 | 100.0 | 8.13 |
| 2020-07-02 | 8.41 | 8.13 | 8.41 | 8.13 | 900.0 | 7.89 |
| 2020-07-01 | 8.49 | 8.49 | 8.49 | 8.49 | 0.0 | 8.24 |
| 2020-06-30 | 8.49 | 8.49 | 8.49 | 8.49 | 200.0 | 8.24 |
| 2020-06-29 | 8.41 | 8.1 | 8.41 | 8.1 | 400.0 | 7.86 |
| 2020-06-26 | 8.55 | 8.55 | 8.55 | 8.55 | 600.0 | 8.3 |
| 2020-06-25 | 8.64 | 8.64 | 8.64 | 8.64 | 0.0 | 8.38 |
| 2020-06-24 | 8.64 | 8.64 | 8.64 | 8.64 | 200.0 | 8.38 |
| 2020-06-23 | 9.75 | 9.75 | 9.75 | 9.75 | 0.0 | 9.46 |
| 2020-06-22 | 9.75 | 9.75 | 9.75 | 9.75 | 0.0 | 9.46 |
| 2020-06-19 | 10.15 | 9.75 | 9.75 | 9.75 | 800.0 | 9.46 |
| 2020-06-18 | 10.25 | 9.28 | 9.35 | 10.25 | 1300.0 | 9.95 |
| 2020-06-17 | 10.05 | 10.0 | 10.02 | 10.05 | 1300.0 | 9.75 |
| 2020-06-16 | 10.1 | 9.13 | 9.95 | 9.4 | 5400.0 | 9.12 |
| 2020-06-15 | 9.75 | 9.75 | 9.75 | 9.75 | 200.0 | 9.46 |
| 2020-06-12 | 9.93 | 9.93 | 9.93 | 9.93 | 0.0 | 9.64 |
| 2020-06-11 | 9.93 | 9.93 | 9.93 | 9.93 | 200.0 | 9.64 |
| 2020-06-10 | 9.6 | 9.6 | 9.6 | 9.6 | 0.0 | 9.32 |
| 2020-06-09 | 9.6 | 9.6 | 9.6 | 9.6 | 300.0 | 9.32 |
| 2020-06-08 | 9.54 | 8.5 | 9.14 | 9.54 | 1500.0 | 9.26 |
| 2020-06-05 | 9.44 | 8.37 | 9.0 | 9.14 | 4200.0 | 8.87 |
| 2020-06-04 | 8.3 | 8.3 | 8.3 | 8.3 | 0.0 | 8.05 |
| 2020-06-03 | 8.3 | 8.3 | 8.3 | 8.3 | 400.0 | 8.05 |
| 2020-06-02 | 8.79 | 8.45 | 8.45 | 8.79 | 400.0 | 8.53 |
| 2020-06-01 | 8.49 | 8.31 | 8.49 | 8.4 | 1700.0 | 8.15 |
| 2020-05-29 | 8.28 | 8.28 | 8.28 | 8.28 | 0.0 | 8.03 |
| 2020-05-28 | 8.32 | 8.28 | 8.32 | 8.28 | 800.0 | 8.03 |
| 2020-05-27 | 8.14 | 8.14 | 8.14 | 8.14 | 0.0 | 7.9 |
| 2020-05-26 | 8.14 | 8.14 | 8.14 | 8.14 | 300.0 | 7.9 |
| 2020-05-22 | 8.74 | 8.13 | 8.74 | 8.13 | 500.0 | 7.89 |
| 2020-05-21 | 8.97 | 8.68 | 8.68 | 8.97 | 300.0 | 8.7 |
| 2020-05-20 | 9.6 | 8.11 | 8.11 | 9.6 | 1900.0 | 9.32 |
| 2020-05-19 | 8.5 | 8.05 | 8.1 | 8.5 | 2100.0 | 8.25 |
| 2020-05-18 | 8.05 | 8.0 | 8.0 | 8.05 | 400.0 | 7.81 |
| 2020-05-15 | 8.25 | 8.25 | 8.25 | 8.25 | 300.0 | 8.01 |
| 2020-05-14 | 8.25 | 8.25 | 8.25 | 8.25 | 600.0 | 8.01 |
| 2020-05-13 | 8.55 | 8.55 | 8.55 | 8.55 | 2800.0 | 8.3 |
| 2020-05-12 | 8.5 | 8.5 | 8.5 | 8.5 | 0.0 | 8.25 |
| 2020-05-11 | 8.5 | 8.5 | 8.5 | 8.5 | 1000.0 | 8.25 |
| 2020-05-08 | 8.39 | 8.39 | 8.39 | 8.39 | 0.0 | 8.14 |
| 2020-05-07 | 8.39 | 8.25 | 8.25 | 8.39 | 1100.0 | 8.14 |
| 2020-05-06 | 8.5 | 8.1 | 8.5 | 8.5 | 5000.0 | 8.25 |
| 2020-05-05 | 9.57 | 9.57 | 9.57 | 9.57 | 0.0 | 9.29 |
| 2020-05-04 | 10.2 | 9.57 | 10.2 | 9.57 | 400.0 | 9.29 |
| 2020-05-01 | 9.29 | 9.29 | 9.29 | 9.29 | 0.0 | 9.01 |
| 2020-04-30 | 9.43 | 9.29 | 9.43 | 9.29 | 800.0 | 9.01 |
| 2020-04-29 | 10.05 | 9.19 | 9.19 | 10.05 | 400.0 | 9.75 |
| 2020-04-28 | 8.34 | 8.34 | 8.34 | 8.34 | 0.0 | 8.09 |
| 2020-04-27 | 8.35 | 8.3 | 8.31 | 8.34 | 700.0 | 8.09 |
| 2020-04-24 | 8.29 | 8.29 | 8.29 | 8.29 | 0.0 | 8.04 |
| 2020-04-23 | 8.29 | 8.29 | 8.29 | 8.29 | 0.0 | 8.04 |
| 2020-04-22 | 8.42 | 8.25 | 8.4 | 8.29 | 800.0 | 8.04 |
| 2020-04-21 | 8.55 | 8.55 | 8.55 | 8.55 | 0.0 | 8.3 |
| 2020-04-20 | 8.55 | 8.55 | 8.55 | 8.55 | 200.0 | 8.3 |
| 2020-04-17 | 8.55 | 8.41 | 8.41 | 8.54 | 3000.0 | 8.29 |
| 2020-04-16 | 9.21 | 9.0 | 9.17 | 9.0 | 2900.0 | 8.64 |
| 2020-04-15 | 10.25 | 8.76 | 10.22 | 9.5 | 3700.0 | 9.12 |
| 2020-04-14 | 9.13 | 9.13 | 9.13 | 9.13 | 0.0 | 8.76 |
| 2020-04-13 | 9.13 | 9.13 | 9.13 | 9.13 | 0.0 | 8.76 |
| 2020-04-09 | 9.98 | 9.0 | 9.0 | 9.13 | 1400.0 | 8.76 |
| 2020-04-08 | 8.15 | 7.78 | 7.78 | 8.15 | 4000.0 | 7.82 |
| 2020-04-07 | 7.88 | 7.75 | 7.75 | 7.79 | 4800.0 | 7.48 |
| 2020-04-06 | 7.95 | 7.73 | 7.73 | 7.94 | 3500.0 | 7.62 |
| 2020-04-03 | 7.56 | 7.53 | 7.53 | 7.56 | 300.0 | 7.25 |
| 2020-04-02 | 7.52 | 7.52 | 7.52 | 7.52 | 200.0 | 7.22 |
| 2020-04-01 | 7.8 | 7.78 | 7.8 | 7.8 | 3000.0 | 7.48 |
| 2020-03-31 | 7.98 | 7.98 | 7.98 | 7.98 | 1100.0 | 7.66 |
| 2020-03-30 | 7.97 | 7.8 | 7.97 | 7.8 | 900.0 | 7.48 |
| 2020-03-27 | 7.51 | 7.51 | 7.51 | 7.51 | 0.0 | 7.21 |
| 2020-03-26 | 7.51 | 7.51 | 7.51 | 7.51 | 0.0 | 7.21 |
| 2020-03-25 | 7.51 | 7.51 | 7.51 | 7.51 | 0.0 | 7.21 |
| 2020-03-24 | 8.0 | 7.05 | 8.0 | 7.51 | 14800.0 | 7.21 |
| 2020-03-23 | 8.15 | 7.49 | 8.15 | 7.51 | 4700.0 | 7.21 |
| 2020-03-20 | 9.51 | 9.0 | 9.46 | 9.0 | 3300.0 | 8.64 |
| 2020-03-19 | 9.65 | 9.48 | 9.65 | 9.53 | 3100.0 | 9.15 |
| 2020-03-18 | 9.66 | 9.6 | 9.61 | 9.66 | 4200.0 | 9.27 |
| 2020-03-17 | 9.88 | 9.65 | 9.88 | 9.65 | 1000.0 | 9.26 |
| 2020-03-16 | 10.02 | 10.02 | 10.02 | 10.02 | 0.0 | 9.62 |
| 2020-03-13 | 10.15 | 9.65 | 10.12 | 10.02 | 14400.0 | 9.62 |
| 2020-03-12 | 9.85 | 9.65 | 9.85 | 9.8 | 1400.0 | 9.4 |
| 2020-03-11 | 9.7 | 9.7 | 9.7 | 9.7 | 0.0 | 9.31 |
| 2020-03-10 | 9.98 | 9.65 | 9.98 | 9.7 | 6600.0 | 9.31 |
| 2020-03-09 | 10.09 | 9.5 | 10.02 | 9.55 | 5300.0 | 9.16 |
| 2020-03-06 | 11.0 | 11.0 | 11.0 | 11.0 | 0.0 | 10.56 |
| 2020-03-05 | 11.0 | 11.0 | 11.0 | 11.0 | 0.0 | 10.56 |
| 2020-03-04 | 11.0 | 11.0 | 11.0 | 11.0 | 0.0 | 10.56 |
| 2020-03-03 | 11.0 | 11.0 | 11.0 | 11.0 | 0.0 | 10.56 |
| 2020-03-02 | 11.0 | 11.0 | 11.0 | 11.0 | 0.0 | 10.56 |
| 2020-02-28 | 11.0 | 10.58 | 10.58 | 11.0 | 1000.0 | 10.56 |
| 2020-02-27 | 10.53 | 10.27 | 10.51 | 10.27 | 5100.0 | 9.86 |
| 2020-02-26 | 10.56 | 10.53 | 10.53 | 10.56 | 1400.0 | 10.13 |
| 2020-02-25 | 10.77 | 10.57 | 10.57 | 10.66 | 2100.0 | 10.23 |
| 2020-02-24 | 10.87 | 10.87 | 10.87 | 10.87 | 900.0 | 10.43 |
| 2020-02-21 | 11.0 | 11.0 | 11.0 | 11.0 | 600.0 | 10.56 |
| 2020-02-20 | 11.03 | 11.0 | 11.03 | 11.0 | 200.0 | 10.56 |
| 2020-02-19 | 11.0 | 11.0 | 11.0 | 11.0 | 0.0 | 10.56 |
| 2020-02-18 | 11.07 | 10.46 | 11.05 | 11.0 | 1600.0 | 10.56 |