| 名前 | Esports Entertainment Group Inc. Common Stock |
| ティッカー | GMBL |
| 国 | Malta |
| 上場年 | nan |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 16.05 | 13.56 | 15.2 | 15.72 | 2362700.0 | 15.72 |
| 2021-02-12 | 16.95 | 14.68 | 16.68 | 15.0 | 3356800.0 | 15.0 |
| 2021-02-11 | 19.2 | 15.51 | 18.0 | 17.56 | 1954400.0 | 17.56 |
| 2021-02-10 | 20.74 | 15.32 | 17.32 | 18.3 | 4722900.0 | 18.3 |
| 2021-02-09 | 17.76 | 10.56 | 11.85 | 13.98 | 5029100.0 | 13.98 |
| 2021-02-08 | 13.5 | 8.28 | 8.41 | 11.98 | 7453500.0 | 11.98 |
| 2021-02-05 | 8.45 | 7.71 | 8.3 | 7.72 | 656800.0 | 7.72 |
| 2021-02-04 | 8.5 | 7.81 | 7.95 | 8.27 | 743200.0 | 8.27 |
| 2021-02-03 | 7.86 | 7.52 | 7.6 | 7.72 | 463200.0 | 7.72 |
| 2021-02-02 | 8.0 | 7.51 | 7.89 | 7.52 | 352000.0 | 7.52 |
| 2021-02-01 | 7.78 | 7.35 | 7.55 | 7.73 | 299700.0 | 7.73 |
| 2021-01-29 | 8.2 | 7.25 | 8.18 | 7.36 | 550100.0 | 7.36 |
| 2021-01-28 | 8.4 | 7.8 | 7.92 | 8.03 | 352200.0 | 8.03 |
| 2021-01-27 | 8.7 | 7.75 | 8.1 | 7.84 | 771000.0 | 7.84 |
| 2021-01-26 | 9.02 | 7.68 | 7.69 | 8.49 | 1254100.0 | 8.49 |
| 2021-01-25 | 8.12 | 7.26 | 7.68 | 7.65 | 830100.0 | 7.65 |
| 2021-01-22 | 7.5 | 7.25 | 7.5 | 7.47 | 213400.0 | 7.47 |
| 2021-01-21 | 8.07 | 7.19 | 7.92 | 7.5 | 608900.0 | 7.5 |
| 2021-01-20 | 8.38 | 7.51 | 7.74 | 7.85 | 893400.0 | 7.85 |
| 2021-01-19 | 7.93 | 7.11 | 7.15 | 7.65 | 842200.0 | 7.65 |
| 2021-01-15 | 7.15 | 6.76 | 7.14 | 6.9 | 227700.0 | 6.9 |
| 2021-01-14 | 7.35 | 6.91 | 7.08 | 7.19 | 274400.0 | 7.19 |
| 2021-01-13 | 7.25 | 6.9 | 7.2 | 6.95 | 227200.0 | 6.95 |
| 2021-01-12 | 7.54 | 6.93 | 7.53 | 7.24 | 414000.0 | 7.24 |
| 2021-01-11 | 7.55 | 7.05 | 7.5 | 7.3 | 363400.0 | 7.3 |
| 2021-01-08 | 7.85 | 7.23 | 7.75 | 7.45 | 264800.0 | 7.45 |
| 2021-01-07 | 7.74 | 6.86 | 6.95 | 7.69 | 543900.0 | 7.69 |
| 2021-01-06 | 7.35 | 6.8 | 6.91 | 6.92 | 473300.0 | 6.92 |
| 2021-01-05 | 6.89 | 6.55 | 6.77 | 6.8 | 234400.0 | 6.8 |
| 2021-01-04 | 6.95 | 6.25 | 6.4 | 6.75 | 265900.0 | 6.75 |
| 2020-12-31 | 7.0 | 6.25 | 6.72 | 6.35 | 238100.0 | 6.35 |
| 2020-12-30 | 7.1 | 6.61 | 7.0 | 6.7 | 226600.0 | 6.7 |
| 2020-12-29 | 7.09 | 6.55 | 7.0 | 6.92 | 194600.0 | 6.92 |
| 2020-12-28 | 7.48 | 6.8 | 7.32 | 7.01 | 305300.0 | 7.01 |
| 2020-12-24 | 7.3 | 6.85 | 7.11 | 7.22 | 334500.0 | 7.22 |
| 2020-12-23 | 7.3 | 6.4 | 6.79 | 7.17 | 553900.0 | 7.17 |
| 2020-12-22 | 7.07 | 6.4 | 7.06 | 6.65 | 353700.0 | 6.65 |
| 2020-12-21 | 7.1 | 6.1 | 6.16 | 7.04 | 595300.0 | 7.04 |
| 2020-12-18 | 6.73 | 5.91 | 5.91 | 6.53 | 700700.0 | 6.53 |
| 2020-12-17 | 6.21 | 5.79 | 6.0 | 5.96 | 619000.0 | 5.96 |
| 2020-12-16 | 6.85 | 5.81 | 6.65 | 6.07 | 1018700.0 | 6.07 |
| 2020-12-15 | 6.51 | 5.5 | 5.75 | 6.25 | 1063500.0 | 6.25 |
| 2020-12-14 | 5.64 | 5.12 | 5.6 | 5.34 | 175300.0 | 5.34 |
| 2020-12-11 | 5.8 | 5.4 | 5.8 | 5.52 | 269000.0 | 5.52 |
| 2020-12-10 | 5.81 | 5.33 | 5.44 | 5.75 | 572300.0 | 5.75 |
| 2020-12-09 | 5.53 | 4.78 | 4.8 | 5.39 | 1147800.0 | 5.39 |
| 2020-12-08 | 4.95 | 4.66 | 4.95 | 4.77 | 177600.0 | 4.77 |
| 2020-12-07 | 5.2 | 4.75 | 5.17 | 4.95 | 162000.0 | 4.95 |
| 2020-12-04 | 5.2 | 4.7 | 4.82 | 5.1 | 345100.0 | 5.1 |
| 2020-12-03 | 4.82 | 4.29 | 4.55 | 4.82 | 286000.0 | 4.82 |
| 2020-12-02 | 4.59 | 4.2 | 4.4 | 4.59 | 184100.0 | 4.59 |
| 2020-12-01 | 4.62 | 4.29 | 4.42 | 4.41 | 153200.0 | 4.41 |
| 2020-11-30 | 4.8 | 4.15 | 4.7 | 4.33 | 333300.0 | 4.33 |
| 2020-11-27 | 4.73 | 4.07 | 4.14 | 4.59 | 745400.0 | 4.59 |
| 2020-11-25 | 4.12 | 3.98 | 4.07 | 4.07 | 97400.0 | 4.07 |
| 2020-11-24 | 4.23 | 3.99 | 4.11 | 4.08 | 293500.0 | 4.08 |
| 2020-11-23 | 4.25 | 4.03 | 4.25 | 4.09 | 262700.0 | 4.09 |
| 2020-11-20 | 4.3 | 3.95 | 4.15 | 4.27 | 414200.0 | 4.27 |
| 2020-11-19 | 4.3 | 4.11 | 4.23 | 4.16 | 253800.0 | 4.16 |
| 2020-11-18 | 4.5 | 4.13 | 4.22 | 4.23 | 429900.0 | 4.23 |
| 2020-11-17 | 4.5 | 4.1 | 4.5 | 4.22 | 316200.0 | 4.22 |
| 2020-11-16 | 4.64 | 4.43 | 4.6 | 4.56 | 123600.0 | 4.56 |
| 2020-11-13 | 4.47 | 4.19 | 4.28 | 4.43 | 117100.0 | 4.43 |
| 2020-11-12 | 4.39 | 4.12 | 4.39 | 4.15 | 104200.0 | 4.15 |
| 2020-11-11 | 4.43 | 4.21 | 4.41 | 4.26 | 71500.0 | 4.26 |
| 2020-11-10 | 4.5 | 4.22 | 4.4 | 4.28 | 71800.0 | 4.28 |
| 2020-11-09 | 4.68 | 4.25 | 4.68 | 4.29 | 94700.0 | 4.29 |
| 2020-11-06 | 4.55 | 4.3 | 4.55 | 4.44 | 49700.0 | 4.44 |
| 2020-11-05 | 4.67 | 4.25 | 4.35 | 4.54 | 153700.0 | 4.54 |
| 2020-11-04 | 4.5 | 4.22 | 4.42 | 4.33 | 82500.0 | 4.33 |
| 2020-11-03 | 4.49 | 4.22 | 4.25 | 4.36 | 129000.0 | 4.36 |
| 2020-11-02 | 4.36 | 4.2 | 4.35 | 4.22 | 88300.0 | 4.22 |
| 2020-10-30 | 4.57 | 4.05 | 4.31 | 4.3 | 192200.0 | 4.3 |
| 2020-10-29 | 4.66 | 4.33 | 4.57 | 4.36 | 106900.0 | 4.36 |
| 2020-10-28 | 4.93 | 4.42 | 4.6 | 4.57 | 323100.0 | 4.57 |
| 2020-10-27 | 4.77 | 4.6 | 4.72 | 4.65 | 152700.0 | 4.65 |
| 2020-10-26 | 4.96 | 4.47 | 4.85 | 4.8 | 791200.0 | 4.8 |
| 2020-10-23 | 5.0 | 4.56 | 4.85 | 4.6 | 226500.0 | 4.6 |
| 2020-10-22 | 5.24 | 4.61 | 4.89 | 4.79 | 292600.0 | 4.79 |
| 2020-10-21 | 5.38 | 4.76 | 5.26 | 4.84 | 200000.0 | 4.84 |
| 2020-10-20 | 5.43 | 5.2 | 5.35 | 5.29 | 188800.0 | 5.29 |
| 2020-10-19 | 5.7 | 5.18 | 5.4 | 5.43 | 440000.0 | 5.43 |
| 2020-10-16 | 5.43 | 4.4 | 4.5 | 5.26 | 451500.0 | 5.26 |
| 2020-10-15 | 4.76 | 4.31 | 4.7 | 4.51 | 225900.0 | 4.51 |
| 2020-10-14 | 4.95 | 4.57 | 4.85 | 4.71 | 218100.0 | 4.71 |
| 2020-10-13 | 4.8 | 4.45 | 4.72 | 4.79 | 278400.0 | 4.79 |
| 2020-10-12 | 4.9 | 4.51 | 4.76 | 4.69 | 198600.0 | 4.69 |
| 2020-10-09 | 4.9 | 4.26 | 4.55 | 4.69 | 358400.0 | 4.69 |
| 2020-10-08 | 4.88 | 4.35 | 4.82 | 4.6 | 354000.0 | 4.6 |
| 2020-10-07 | 4.9 | 4.5 | 4.64 | 4.62 | 367500.0 | 4.62 |
| 2020-10-06 | 4.77 | 4.28 | 4.3 | 4.47 | 348500.0 | 4.47 |
| 2020-10-05 | 4.4 | 4.02 | 4.28 | 4.35 | 243100.0 | 4.35 |
| 2020-10-02 | 4.29 | 3.93 | 4.09 | 4.25 | 214800.0 | 4.25 |
| 2020-10-01 | 4.22 | 4.0 | 4.0 | 4.21 | 286600.0 | 4.21 |
| 2020-09-30 | 3.9 | 3.76 | 3.88 | 3.87 | 123700.0 | 3.87 |
| 2020-09-29 | 3.96 | 3.77 | 3.93 | 3.85 | 130200.0 | 3.85 |
| 2020-09-28 | 4.12 | 3.77 | 3.94 | 3.87 | 289600.0 | 3.87 |
| 2020-09-25 | 4.0 | 3.55 | 3.68 | 3.89 | 192400.0 | 3.89 |
| 2020-09-24 | 3.89 | 3.59 | 3.84 | 3.66 | 326200.0 | 3.66 |
| 2020-09-23 | 4.18 | 3.69 | 4.18 | 3.95 | 362200.0 | 3.95 |
| 2020-09-22 | 4.3 | 4.03 | 4.08 | 4.16 | 280000.0 | 4.16 |
| 2020-09-21 | 4.18 | 3.97 | 4.15 | 4.1 | 242200.0 | 4.1 |
| 2020-09-18 | 4.42 | 4.03 | 4.37 | 4.18 | 570900.0 | 4.18 |
| 2020-09-17 | 4.56 | 4.1 | 4.26 | 4.5 | 1773700.0 | 4.5 |
| 2020-09-16 | 4.03 | 3.83 | 4.03 | 3.91 | 243000.0 | 3.91 |
| 2020-09-15 | 4.2 | 4.02 | 4.15 | 4.06 | 101700.0 | 4.06 |
| 2020-09-14 | 4.27 | 3.96 | 4.1 | 4.24 | 225300.0 | 4.24 |
| 2020-09-11 | 4.21 | 3.91 | 4.05 | 4.13 | 169400.0 | 4.13 |
| 2020-09-10 | 4.42 | 3.91 | 4.4 | 4.02 | 448500.0 | 4.02 |
| 2020-09-09 | 4.39 | 3.91 | 4.02 | 4.25 | 750500.0 | 4.25 |
| 2020-09-08 | 4.23 | 3.8 | 4.21 | 3.87 | 359000.0 | 3.87 |
| 2020-09-04 | 4.45 | 4.0 | 4.45 | 4.3 | 429900.0 | 4.3 |
| 2020-09-03 | 4.68 | 4.27 | 4.64 | 4.39 | 499600.0 | 4.39 |
| 2020-09-02 | 5.1 | 4.39 | 4.8 | 4.72 | 505200.0 | 4.72 |
| 2020-09-01 | 4.92 | 4.5 | 4.5 | 4.72 | 283900.0 | 4.72 |
| 2020-08-31 | 5.15 | 4.48 | 4.99 | 4.53 | 455200.0 | 4.53 |
| 2020-08-28 | 5.17 | 4.85 | 5.13 | 4.92 | 343900.0 | 4.92 |
| 2020-08-27 | 5.3 | 5.06 | 5.29 | 5.13 | 375200.0 | 5.13 |
| 2020-08-26 | 5.65 | 5.24 | 5.5 | 5.39 | 479800.0 | 5.39 |
| 2020-08-25 | 5.7 | 5.27 | 5.3 | 5.38 | 623300.0 | 5.38 |
| 2020-08-24 | 5.39 | 5.2 | 5.28 | 5.3 | 154900.0 | 5.3 |
| 2020-08-21 | 5.97 | 5.23 | 5.89 | 5.31 | 486600.0 | 5.31 |
| 2020-08-20 | 6.2 | 5.91 | 6.0 | 5.99 | 502200.0 | 5.99 |
| 2020-08-19 | 6.14 | 5.65 | 5.8 | 5.7 | 715100.0 | 5.7 |
| 2020-08-18 | 5.83 | 5.37 | 5.54 | 5.82 | 112300.0 | 5.82 |
| 2020-08-17 | 5.65 | 5.43 | 5.6 | 5.61 | 157000.0 | 5.61 |
| 2020-08-14 | 5.55 | 5.26 | 5.48 | 5.48 | 114600.0 | 5.48 |
| 2020-08-13 | 5.69 | 5.28 | 5.35 | 5.6 | 226900.0 | 5.6 |
| 2020-08-12 | 5.6 | 5.12 | 5.53 | 5.33 | 103300.0 | 5.33 |
| 2020-08-11 | 5.65 | 5.17 | 5.3 | 5.54 | 254800.0 | 5.54 |
| 2020-08-10 | 5.42 | 5.11 | 5.42 | 5.29 | 155500.0 | 5.29 |
| 2020-08-07 | 5.55 | 5.3 | 5.55 | 5.4 | 149200.0 | 5.4 |
| 2020-08-06 | 5.61 | 5.32 | 5.58 | 5.56 | 150200.0 | 5.56 |
| 2020-08-05 | 5.89 | 5.52 | 5.74 | 5.56 | 237200.0 | 5.56 |
| 2020-08-04 | 5.85 | 5.65 | 5.79 | 5.71 | 131900.0 | 5.71 |
| 2020-08-03 | 5.92 | 5.61 | 5.75 | 5.84 | 285500.0 | 5.84 |
| 2020-07-31 | 6.49 | 5.68 | 6.39 | 5.85 | 758000.0 | 5.85 |
| 2020-07-30 | 6.12 | 5.7 | 5.92 | 6.0 | 183800.0 | 6.0 |
| 2020-07-29 | 5.94 | 5.58 | 5.67 | 5.92 | 283200.0 | 5.92 |
| 2020-07-28 | 5.77 | 5.6 | 5.66 | 5.71 | 178400.0 | 5.71 |
| 2020-07-27 | 5.87 | 5.62 | 5.85 | 5.79 | 147900.0 | 5.79 |
| 2020-07-24 | 5.81 | 5.6 | 5.65 | 5.75 | 118100.0 | 5.75 |
| 2020-07-23 | 6.0 | 5.64 | 6.0 | 5.75 | 259800.0 | 5.75 |
| 2020-07-22 | 6.3 | 5.75 | 6.3 | 5.79 | 534300.0 | 5.79 |
| 2020-07-21 | 6.55 | 5.78 | 5.91 | 6.29 | 755400.0 | 6.29 |
| 2020-07-20 | 6.0 | 5.57 | 5.95 | 5.87 | 190900.0 | 5.87 |
| 2020-07-17 | 6.22 | 5.8 | 6.2 | 5.94 | 324100.0 | 5.94 |
| 2020-07-16 | 6.47 | 5.85 | 6.1 | 6.12 | 412500.0 | 6.12 |
| 2020-07-15 | 6.23 | 5.84 | 5.99 | 5.97 | 164400.0 | 5.97 |
| 2020-07-14 | 5.99 | 5.51 | 5.88 | 5.88 | 139000.0 | 5.88 |
| 2020-07-13 | 6.25 | 5.8 | 6.16 | 5.87 | 282400.0 | 5.87 |
| 2020-07-10 | 6.43 | 5.89 | 6.43 | 6.12 | 508700.0 | 6.12 |
| 2020-07-09 | 6.69 | 6.16 | 6.49 | 6.45 | 261300.0 | 6.45 |
| 2020-07-08 | 6.47 | 6.11 | 6.24 | 6.44 | 368200.0 | 6.44 |
| 2020-07-07 | 8.2 | 6.11 | 8.1 | 6.24 | 2484900.0 | 6.24 |
| 2020-07-06 | 6.85 | 6.25 | 6.49 | 6.35 | 254900.0 | 6.35 |
| 2020-07-02 | 6.9 | 6.32 | 6.72 | 6.43 | 212400.0 | 6.43 |
| 2020-07-01 | 7.21 | 6.58 | 7.2 | 6.72 | 245900.0 | 6.72 |
| 2020-06-30 | 7.08 | 6.27 | 6.47 | 7.0 | 497600.0 | 7.0 |
| 2020-06-29 | 6.65 | 6.2 | 6.5 | 6.32 | 327300.0 | 6.32 |
| 2020-06-26 | 6.49 | 6.11 | 6.21 | 6.45 | 253400.0 | 6.45 |
| 2020-06-25 | 6.37 | 6.05 | 6.28 | 6.25 | 238700.0 | 6.25 |
| 2020-06-24 | 6.58 | 6.31 | 6.45 | 6.35 | 228400.0 | 6.35 |
| 2020-06-23 | 6.83 | 6.29 | 6.49 | 6.62 | 354400.0 | 6.62 |
| 2020-06-22 | 7.09 | 6.27 | 6.97 | 6.48 | 391300.0 | 6.48 |
| 2020-06-19 | 7.76 | 6.75 | 7.16 | 6.75 | 927800.0 | 6.75 |
| 2020-06-18 | 7.15 | 6.67 | 6.85 | 7.02 | 499700.0 | 7.02 |
| 2020-06-17 | 7.44 | 6.47 | 6.8 | 6.59 | 766100.0 | 6.59 |
| 2020-06-16 | 7.0 | 6.24 | 6.72 | 6.9 | 473000.0 | 6.9 |
| 2020-06-15 | 6.96 | 5.32 | 5.54 | 6.47 | 938000.0 | 6.47 |
| 2020-06-12 | 6.05 | 5.56 | 5.82 | 5.75 | 329700.0 | 5.75 |
| 2020-06-11 | 6.25 | 5.45 | 5.81 | 5.45 | 781000.0 | 5.45 |
| 2020-06-10 | 6.95 | 6.16 | 6.77 | 6.33 | 717700.0 | 6.33 |
| 2020-06-09 | 7.17 | 6.35 | 6.37 | 6.75 | 922400.0 | 6.75 |
| 2020-06-08 | 6.75 | 6.02 | 6.62 | 6.52 | 811300.0 | 6.52 |
| 2020-06-05 | 8.1 | 6.53 | 8.07 | 6.66 | 1374500.0 | 6.66 |
| 2020-06-04 | 8.6 | 7.5 | 8.04 | 7.84 | 1225400.0 | 7.84 |
| 2020-06-03 | 8.97 | 7.18 | 7.25 | 7.9 | 3408100.0 | 7.9 |
| 2020-06-02 | 8.0 | 7.02 | 7.8 | 7.2 | 1224500.0 | 7.2 |
| 2020-06-01 | 8.6 | 7.25 | 8.0 | 7.9 | 2951700.0 | 7.9 |
| 2020-05-29 | 9.75 | 5.23 | 5.25 | 8.85 | 10332600.0 | 8.85 |
| 2020-05-28 | 6.0 | 4.15 | 4.2 | 5.42 | 3350300.0 | 5.42 |
| 2020-05-27 | 4.45 | 3.93 | 4.45 | 4.25 | 257500.0 | 4.25 |
| 2020-05-26 | 4.59 | 4.18 | 4.58 | 4.25 | 348300.0 | 4.25 |
| 2020-05-22 | 4.4 | 3.86 | 4.2 | 4.08 | 427300.0 | 4.08 |
| 2020-05-21 | 4.45 | 4.11 | 4.41 | 4.28 | 342100.0 | 4.28 |
| 2020-05-20 | 4.9 | 4.28 | 4.75 | 4.5 | 551800.0 | 4.5 |
| 2020-05-19 | 5.05 | 4.7 | 5.0 | 4.7 | 406000.0 | 4.7 |
| 2020-05-18 | 5.4 | 4.75 | 5.3 | 5.01 | 695300.0 | 5.01 |
| 2020-05-15 | 5.05 | 4.5 | 4.81 | 4.76 | 419200.0 | 4.76 |
| 2020-05-14 | 5.3 | 4.35 | 5.05 | 4.73 | 721100.0 | 4.73 |
| 2020-05-13 | 6.52 | 4.41 | 4.5 | 5.09 | 5150200.0 | 5.09 |
| 2020-05-12 | 4.35 | 3.85 | 3.88 | 4.13 | 332200.0 | 4.13 |
| 2020-05-11 | 4.4 | 3.65 | 4.3 | 3.92 | 386900.0 | 3.92 |
| 2020-05-08 | 4.58 | 4.01 | 4.23 | 4.15 | 557100.0 | 4.15 |
| 2020-05-07 | 4.74 | 3.9 | 4.1 | 4.12 | 1023900.0 | 4.12 |
| 2020-05-06 | 3.99 | 3.61 | 3.82 | 3.8 | 139300.0 | 3.8 |
| 2020-05-05 | 4.1 | 3.71 | 3.96 | 3.77 | 190900.0 | 3.77 |
| 2020-05-04 | 4.13 | 3.62 | 3.74 | 3.85 | 471100.0 | 3.85 |
| 2020-05-01 | 3.7 | 3.31 | 3.31 | 3.62 | 285200.0 | 3.62 |
| 2020-04-30 | 3.41 | 3.2 | 3.41 | 3.26 | 86200.0 | 3.26 |
| 2020-04-29 | 3.49 | 3.13 | 3.25 | 3.36 | 121300.0 | 3.36 |
| 2020-04-28 | 3.49 | 3.08 | 3.49 | 3.29 | 119500.0 | 3.29 |
| 2020-04-27 | 3.55 | 3.34 | 3.54 | 3.49 | 143800.0 | 3.49 |
| 2020-04-24 | 3.5 | 3.25 | 3.39 | 3.33 | 176800.0 | 3.33 |
| 2020-04-23 | 3.34 | 3.01 | 3.29 | 3.27 | 111900.0 | 3.27 |
| 2020-04-22 | 3.35 | 3.15 | 3.35 | 3.26 | 85000.0 | 3.26 |
| 2020-04-21 | 3.54 | 2.91 | 3.5 | 3.2 | 171600.0 | 3.2 |
| 2020-04-20 | 4.1 | 3.16 | 3.7 | 3.4 | 489900.0 | 3.4 |
| 2020-04-17 | 3.69 | 3.36 | 3.69 | 3.41 | 195400.0 | 3.41 |
| 2020-04-16 | 3.87 | 2.8 | 3.0 | 3.35 | 622400.0 | 3.35 |
| 2020-04-15 | 3.01 | 2.65 | 2.84 | 2.95 | 101400.0 | 2.95 |
| 2020-04-14 | 3.0 | 2.4 | 3.0 | 2.85 | 264600.0 | 2.85 |
| 2020-04-13 | 3.5 | 3.4 | 3.5 | 3.4 | 2200.0 | 3.4 |
| 2020-04-09 | 3.8 | 3.8 | 3.8 | 3.8 | 0.0 | 3.8 |
| 2020-04-08 | 3.8 | 3.8 | 3.8 | 3.8 | 500.0 | 3.8 |
| 2020-04-07 | 3.9 | 3.35 | 3.35 | 3.9 | 1600.0 | 3.9 |
| 2020-04-06 | 3.4 | 3.4 | 3.4 | 3.4 | 300.0 | 3.4 |
| 2020-04-03 | 3.4 | 3.4 | 3.4 | 3.4 | 0.0 | 3.4 |
| 2020-04-02 | 4.0 | 3.27 | 3.75 | 3.4 | 2300.0 | 3.4 |
| 2020-04-01 | 4.0 | 3.73 | 3.73 | 4.0 | 3800.0 | 4.0 |
| 2020-03-31 | 3.74 | 3.73 | 3.74 | 3.73 | 500.0 | 3.73 |
| 2020-03-30 | 3.26 | 3.26 | 3.26 | 3.26 | 300.0 | 3.26 |
| 2020-03-27 | 3.25 | 3.25 | 3.25 | 3.25 | 100.0 | 3.25 |
| 2020-03-26 | 3.75 | 3.75 | 3.75 | 3.75 | 300.0 | 3.75 |
| 2020-03-25 | 3.25 | 3.0 | 3.0 | 3.25 | 900.0 | 3.25 |
| 2020-03-24 | 3.25 | 3.25 | 3.25 | 3.25 | 700.0 | 3.25 |
| 2020-03-23 | 3.25 | 2.57 | 3.25 | 2.63 | 2500.0 | 2.63 |
| 2020-03-20 | 3.67 | 3.2 | 3.36 | 3.55 | 3900.0 | 3.55 |
| 2020-03-19 | 3.66 | 3.66 | 3.66 | 3.66 | 200.0 | 3.66 |
| 2020-03-18 | 3.75 | 3.7 | 3.75 | 3.7 | 500.0 | 3.7 |
| 2020-03-17 | 3.75 | 3.75 | 3.75 | 3.75 | 200.0 | 3.75 |
| 2020-03-16 | 3.75 | 3.74 | 3.74 | 3.75 | 1900.0 | 3.75 |
| 2020-03-13 | 4.3 | 4.3 | 4.3 | 4.3 | 1000.0 | 4.3 |
| 2020-03-12 | 5.49 | 5.49 | 5.49 | 5.49 | 0.0 | 5.49 |
| 2020-03-11 | 5.49 | 4.0 | 4.25 | 5.49 | 2600.0 | 5.49 |
| 2020-03-10 | 5.3 | 5.3 | 5.3 | 5.3 | 400.0 | 5.3 |
| 2020-03-09 | 5.5 | 5.01 | 5.5 | 5.01 | 2400.0 | 5.01 |
| 2020-03-06 | 5.55 | 5.55 | 5.55 | 5.55 | 0.0 | 5.55 |
| 2020-03-05 | 5.55 | 5.55 | 5.55 | 5.55 | 0.0 | 5.55 |
| 2020-03-04 | 5.55 | 5.55 | 5.55 | 5.55 | 0.0 | 5.55 |
| 2020-03-03 | 5.55 | 5.55 | 5.55 | 5.55 | 200.0 | 5.55 |
| 2020-03-02 | 5.55 | 4.76 | 4.76 | 5.55 | 600.0 | 5.55 |
| 2020-02-28 | 5.59 | 5.1 | 5.59 | 5.55 | 2700.0 | 5.55 |
| 2020-02-27 | 5.6 | 5.3 | 5.58 | 5.3 | 3300.0 | 5.3 |
| 2020-02-26 | 6.0 | 4.34 | 5.94 | 5.65 | 4800.0 | 5.65 |
| 2020-02-25 | 6.0 | 5.84 | 5.84 | 6.0 | 500.0 | 6.0 |
| 2020-02-24 | 5.9 | 5.0 | 5.25 | 5.7 | 1100.0 | 5.7 |
| 2020-02-21 | 5.5 | 5.0 | 5.5 | 5.5 | 5300.0 | 5.5 |
| 2020-02-20 | 6.48 | 4.48 | 5.7 | 6.48 | 6800.0 | 6.48 |
| 2020-02-19 | 5.1 | 3.88 | 5.1 | 5.05 | 2300.0 | 5.05 |
| 2020-02-18 | 5.0 | 3.8 | 3.8 | 4.82 | 2000.0 | 4.82 |