| 名前 | Hycroft Mining Holding Corporation Class A Common Stock |
| ティッカー | HYMC |
| 国 | United States |
| 上場年 | 2018.0 |
| セクター | Basic Industries |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 7.39 | 7.02 | 7.39 | 7.12 | 131400.0 | 7.12 |
| 2021-02-12 | 7.1 | 6.9 | 7.09 | 6.97 | 53900.0 | 6.97 |
| 2021-02-11 | 7.34 | 7.0 | 7.31 | 7.0 | 60700.0 | 7.0 |
| 2021-02-10 | 7.32 | 6.96 | 7.2 | 7.31 | 79900.0 | 7.31 |
| 2021-02-09 | 7.5 | 7.08 | 7.49 | 7.16 | 120400.0 | 7.16 |
| 2021-02-08 | 7.58 | 7.33 | 7.58 | 7.47 | 56200.0 | 7.47 |
| 2021-02-05 | 7.6 | 7.15 | 7.29 | 7.42 | 89800.0 | 7.42 |
| 2021-02-04 | 7.65 | 7.09 | 7.65 | 7.26 | 120200.0 | 7.26 |
| 2021-02-03 | 7.8 | 7.35 | 7.37 | 7.74 | 87800.0 | 7.74 |
| 2021-02-02 | 7.55 | 7.28 | 7.41 | 7.35 | 97500.0 | 7.35 |
| 2021-02-01 | 7.59 | 7.22 | 7.25 | 7.57 | 252700.0 | 7.57 |
| 2021-01-29 | 7.19 | 6.8 | 6.9 | 6.85 | 131000.0 | 6.85 |
| 2021-01-28 | 7.14 | 6.72 | 6.84 | 6.84 | 207200.0 | 6.84 |
| 2021-01-27 | 6.85 | 6.61 | 6.81 | 6.71 | 86700.0 | 6.71 |
| 2021-01-26 | 7.04 | 6.78 | 6.96 | 6.78 | 205600.0 | 6.78 |
| 2021-01-25 | 7.02 | 6.8 | 7.01 | 6.96 | 80300.0 | 6.96 |
| 2021-01-22 | 7.29 | 6.95 | 7.13 | 7.0 | 133200.0 | 7.0 |
| 2021-01-21 | 7.23 | 7.03 | 7.11 | 7.1 | 97800.0 | 7.1 |
| 2021-01-20 | 7.27 | 7.07 | 7.19 | 7.08 | 103400.0 | 7.08 |
| 2021-01-19 | 7.3 | 7.05 | 7.25 | 7.06 | 122900.0 | 7.06 |
| 2021-01-15 | 7.36 | 7.05 | 7.36 | 7.24 | 88900.0 | 7.24 |
| 2021-01-14 | 7.47 | 7.1 | 7.24 | 7.3 | 92600.0 | 7.3 |
| 2021-01-13 | 7.28 | 7.05 | 7.28 | 7.24 | 57900.0 | 7.24 |
| 2021-01-12 | 7.52 | 7.17 | 7.47 | 7.22 | 92500.0 | 7.22 |
| 2021-01-11 | 7.81 | 7.32 | 7.81 | 7.48 | 54800.0 | 7.48 |
| 2021-01-08 | 8.04 | 7.64 | 8.04 | 7.9 | 105300.0 | 7.9 |
| 2021-01-07 | 8.3 | 7.97 | 8.3 | 8.13 | 79400.0 | 8.13 |
| 2021-01-06 | 8.32 | 7.88 | 7.94 | 8.24 | 160600.0 | 8.24 |
| 2021-01-05 | 8.07 | 7.86 | 8.07 | 7.96 | 57600.0 | 7.96 |
| 2021-01-04 | 8.1 | 7.72 | 7.9 | 8.01 | 136500.0 | 8.01 |
| 2020-12-31 | 7.93 | 7.79 | 7.92 | 7.85 | 67800.0 | 7.85 |
| 2020-12-30 | 8.0 | 7.77 | 7.79 | 7.97 | 178700.0 | 7.97 |
| 2020-12-29 | 8.0 | 7.66 | 8.0 | 7.79 | 89200.0 | 7.79 |
| 2020-12-28 | 7.97 | 7.73 | 7.85 | 7.9 | 120900.0 | 7.9 |
| 2020-12-24 | 7.98 | 7.73 | 7.86 | 7.73 | 52300.0 | 7.73 |
| 2020-12-23 | 8.0 | 7.76 | 7.99 | 7.88 | 217800.0 | 7.88 |
| 2020-12-22 | 8.07 | 7.77 | 7.95 | 7.98 | 254400.0 | 7.98 |
| 2020-12-21 | 8.43 | 7.76 | 8.1 | 8.04 | 339300.0 | 8.04 |
| 2020-12-18 | 8.84 | 7.94 | 8.33 | 7.95 | 769500.0 | 7.95 |
| 2020-12-17 | 7.98 | 7.67 | 7.76 | 7.85 | 358800.0 | 7.85 |
| 2020-12-16 | 7.8 | 7.11 | 7.11 | 7.67 | 275900.0 | 7.67 |
| 2020-12-15 | 7.18 | 6.85 | 7.0 | 7.15 | 171100.0 | 7.15 |
| 2020-12-14 | 7.03 | 6.71 | 6.74 | 6.9 | 185200.0 | 6.9 |
| 2020-12-11 | 6.92 | 6.68 | 6.92 | 6.83 | 110100.0 | 6.83 |
| 2020-12-10 | 7.03 | 6.91 | 6.99 | 6.92 | 80200.0 | 6.92 |
| 2020-12-09 | 7.11 | 6.87 | 6.97 | 6.94 | 80600.0 | 6.94 |
| 2020-12-08 | 7.21 | 6.8 | 7.2 | 6.94 | 188100.0 | 6.94 |
| 2020-12-07 | 7.67 | 7.23 | 7.43 | 7.27 | 126400.0 | 7.27 |
| 2020-12-04 | 7.51 | 7.2 | 7.44 | 7.43 | 70000.0 | 7.43 |
| 2020-12-03 | 7.48 | 7.32 | 7.45 | 7.4 | 71400.0 | 7.4 |
| 2020-12-02 | 7.6 | 7.3 | 7.55 | 7.38 | 140600.0 | 7.38 |
| 2020-12-01 | 7.87 | 7.55 | 7.87 | 7.61 | 163600.0 | 7.61 |
| 2020-11-30 | 7.83 | 7.6 | 7.75 | 7.8 | 73000.0 | 7.8 |
| 2020-11-27 | 7.9 | 7.63 | 7.85 | 7.63 | 68400.0 | 7.63 |
| 2020-11-25 | 7.79 | 7.65 | 7.78 | 7.79 | 29000.0 | 7.79 |
| 2020-11-24 | 7.91 | 7.53 | 7.71 | 7.7 | 127800.0 | 7.7 |
| 2020-11-23 | 8.04 | 7.69 | 7.74 | 7.82 | 47200.0 | 7.82 |
| 2020-11-20 | 8.19 | 7.75 | 7.75 | 7.76 | 169800.0 | 7.76 |
| 2020-11-19 | 7.95 | 7.59 | 7.74 | 7.75 | 65200.0 | 7.75 |
| 2020-11-18 | 7.97 | 7.71 | 7.8 | 7.8 | 48700.0 | 7.8 |
| 2020-11-17 | 8.09 | 7.62 | 7.91 | 7.85 | 32600.0 | 7.85 |
| 2020-11-16 | 8.06 | 7.81 | 7.81 | 7.93 | 33300.0 | 7.93 |
| 2020-11-13 | 7.85 | 7.72 | 7.74 | 7.8 | 65000.0 | 7.8 |
| 2020-11-12 | 7.8 | 7.58 | 7.74 | 7.73 | 52100.0 | 7.73 |
| 2020-11-11 | 7.85 | 7.65 | 7.7 | 7.75 | 55800.0 | 7.75 |
| 2020-11-10 | 7.92 | 7.69 | 7.7 | 7.73 | 26900.0 | 7.73 |
| 2020-11-09 | 7.92 | 7.59 | 7.9 | 7.73 | 131300.0 | 7.73 |
| 2020-11-06 | 8.41 | 8.0 | 8.19 | 8.15 | 150800.0 | 8.15 |
| 2020-11-05 | 8.28 | 7.76 | 7.76 | 8.17 | 61900.0 | 8.17 |
| 2020-11-04 | 7.98 | 7.5 | 7.87 | 7.72 | 69500.0 | 7.72 |
| 2020-11-03 | 8.38 | 7.85 | 8.25 | 7.88 | 79100.0 | 7.88 |
| 2020-11-02 | 8.29 | 7.76 | 8.29 | 8.22 | 57100.0 | 8.22 |
| 2020-10-30 | 8.2 | 7.53 | 7.86 | 8.17 | 88100.0 | 8.17 |
| 2020-10-29 | 7.94 | 7.59 | 7.83 | 7.82 | 83200.0 | 7.82 |
| 2020-10-28 | 8.01 | 7.41 | 7.82 | 7.82 | 62200.0 | 7.82 |
| 2020-10-27 | 8.27 | 7.71 | 8.11 | 8.04 | 65000.0 | 8.04 |
| 2020-10-26 | 8.49 | 8.0 | 8.32 | 8.06 | 63600.0 | 8.06 |
| 2020-10-23 | 8.7 | 7.81 | 7.81 | 8.32 | 235500.0 | 8.32 |
| 2020-10-22 | 8.14 | 7.41 | 7.77 | 7.75 | 130400.0 | 7.75 |
| 2020-10-21 | 7.78 | 7.52 | 7.58 | 7.7 | 80300.0 | 7.7 |
| 2020-10-20 | 7.77 | 7.5 | 7.77 | 7.58 | 48900.0 | 7.58 |
| 2020-10-19 | 7.99 | 7.66 | 7.95 | 7.67 | 79100.0 | 7.67 |
| 2020-10-16 | 8.09 | 7.41 | 7.58 | 7.99 | 404200.0 | 7.99 |
| 2020-10-15 | 7.53 | 7.15 | 7.3 | 7.53 | 36000.0 | 7.53 |
| 2020-10-14 | 7.58 | 7.12 | 7.26 | 7.48 | 122200.0 | 7.48 |
| 2020-10-13 | 7.37 | 7.07 | 7.23 | 7.25 | 65600.0 | 7.25 |
| 2020-10-12 | 7.6 | 7.12 | 7.5 | 7.34 | 60200.0 | 7.34 |
| 2020-10-09 | 7.58 | 7.23 | 7.23 | 7.54 | 162000.0 | 7.54 |
| 2020-10-08 | 7.27 | 7.02 | 7.1 | 7.25 | 72400.0 | 7.25 |
| 2020-10-07 | 7.38 | 6.84 | 7.03 | 7.15 | 217400.0 | 7.15 |
| 2020-10-06 | 7.73 | 6.8 | 7.62 | 6.91 | 445600.0 | 6.91 |
| 2020-10-05 | 7.9 | 7.5 | 7.71 | 7.6 | 239000.0 | 7.6 |
| 2020-10-02 | 8.05 | 7.52 | 8.0 | 7.58 | 1838100.0 | 7.58 |
| 2020-10-01 | 10.18 | 8.86 | 9.9 | 9.04 | 619700.0 | 9.04 |
| 2020-09-30 | 10.64 | 9.64 | 9.75 | 10.51 | 134200.0 | 10.51 |
| 2020-09-29 | 10.42 | 9.5 | 10.02 | 9.6 | 202400.0 | 9.6 |
| 2020-09-28 | 11.38 | 10.6 | 11.0 | 11.16 | 38400.0 | 11.16 |
| 2020-09-25 | 12.2 | 10.23 | 12.16 | 10.9 | 233600.0 | 10.9 |
| 2020-09-24 | 12.41 | 12.0 | 12.41 | 12.16 | 49500.0 | 12.16 |
| 2020-09-23 | 12.75 | 12.06 | 12.25 | 12.65 | 46300.0 | 12.65 |
| 2020-09-22 | 12.62 | 11.96 | 11.96 | 12.46 | 105800.0 | 12.46 |
| 2020-09-21 | 12.14 | 11.09 | 11.31 | 12.14 | 97400.0 | 12.14 |
| 2020-09-18 | 12.29 | 11.42 | 11.95 | 11.6 | 866600.0 | 11.6 |
| 2020-09-17 | 12.58 | 11.21 | 12.36 | 11.74 | 231000.0 | 11.74 |
| 2020-09-16 | 13.11 | 12.4 | 12.54 | 12.64 | 171500.0 | 12.64 |
| 2020-09-15 | 13.0 | 12.39 | 12.4 | 12.39 | 106200.0 | 12.39 |
| 2020-09-14 | 12.73 | 10.73 | 10.93 | 12.37 | 174300.0 | 12.37 |
| 2020-09-11 | 11.21 | 10.11 | 10.98 | 10.85 | 68300.0 | 10.85 |
| 2020-09-10 | 11.02 | 10.21 | 10.21 | 10.83 | 79400.0 | 10.83 |
| 2020-09-09 | 10.62 | 9.54 | 10.3 | 10.22 | 121700.0 | 10.22 |
| 2020-09-08 | 10.47 | 8.85 | 8.86 | 10.4 | 297000.0 | 10.4 |
| 2020-09-04 | 9.48 | 8.8 | 9.3 | 8.83 | 44500.0 | 8.83 |
| 2020-09-03 | 9.48 | 8.95 | 9.28 | 9.3 | 18500.0 | 9.3 |
| 2020-09-02 | 9.72 | 9.22 | 9.62 | 9.42 | 49400.0 | 9.42 |
| 2020-09-01 | 9.71 | 8.6 | 8.6 | 9.6 | 85300.0 | 9.6 |
| 2020-08-31 | 10.29 | 8.62 | 9.88 | 8.84 | 124100.0 | 8.84 |
| 2020-08-28 | 9.86 | 8.63 | 9.75 | 9.63 | 76900.0 | 9.63 |
| 2020-08-27 | 9.64 | 9.09 | 9.09 | 9.44 | 28500.0 | 9.44 |
| 2020-08-26 | 10.3 | 8.85 | 10.08 | 9.02 | 86900.0 | 9.02 |
| 2020-08-25 | 10.34 | 9.3 | 9.51 | 10.34 | 26800.0 | 10.34 |
| 2020-08-24 | 10.43 | 9.43 | 10.12 | 9.68 | 68900.0 | 9.68 |
| 2020-08-21 | 10.4 | 9.03 | 10.18 | 10.28 | 87500.0 | 10.28 |
| 2020-08-20 | 10.42 | 9.7 | 9.98 | 10.12 | 25200.0 | 10.12 |
| 2020-08-19 | 10.9 | 9.71 | 10.46 | 9.85 | 37700.0 | 9.85 |
| 2020-08-18 | 11.19 | 10.25 | 10.99 | 10.35 | 56400.0 | 10.35 |
| 2020-08-17 | 11.55 | 10.5 | 10.5 | 10.85 | 58100.0 | 10.85 |
| 2020-08-14 | 10.52 | 10.16 | 10.16 | 10.44 | 33000.0 | 10.44 |
| 2020-08-13 | 10.91 | 10.0 | 10.91 | 10.0 | 43100.0 | 10.0 |
| 2020-08-12 | 11.07 | 10.1 | 10.25 | 10.67 | 155300.0 | 10.67 |
| 2020-08-11 | 12.47 | 9.98 | 12.42 | 10.21 | 239300.0 | 10.21 |
| 2020-08-10 | 14.39 | 11.77 | 13.7 | 12.51 | 175600.0 | 12.51 |
| 2020-08-07 | 15.82 | 15.04 | 15.82 | 15.47 | 88300.0 | 15.47 |
| 2020-08-06 | 16.17 | 15.13 | 15.77 | 15.82 | 133900.0 | 15.82 |
| 2020-08-05 | 15.42 | 14.7 | 14.7 | 15.4 | 95500.0 | 15.4 |
| 2020-08-04 | 14.5 | 14.18 | 14.18 | 14.49 | 39200.0 | 14.49 |
| 2020-08-03 | 14.55 | 13.41 | 13.41 | 14.16 | 57700.0 | 14.16 |
| 2020-07-31 | 13.5 | 12.85 | 13.0 | 13.26 | 41600.0 | 13.26 |
| 2020-07-30 | 12.95 | 11.98 | 11.98 | 12.86 | 17200.0 | 12.86 |
| 2020-07-29 | 11.98 | 11.81 | 11.91 | 11.98 | 35000.0 | 11.98 |
| 2020-07-28 | 12.0 | 11.75 | 11.76 | 11.82 | 62400.0 | 11.82 |
| 2020-07-27 | 12.2 | 11.7 | 11.95 | 11.81 | 59700.0 | 11.81 |
| 2020-07-24 | 12.8 | 11.01 | 11.39 | 11.2 | 15500.0 | 11.2 |
| 2020-07-23 | 12.51 | 10.83 | 12.51 | 11.29 | 25600.0 | 11.29 |
| 2020-07-22 | 11.53 | 10.89 | 10.89 | 11.33 | 21700.0 | 11.33 |
| 2020-07-21 | 11.05 | 10.0 | 10.0 | 10.99 | 16500.0 | 10.99 |
| 2020-07-20 | 11.04 | 10.9 | 10.95 | 10.99 | 8300.0 | 10.99 |
| 2020-07-17 | 10.72 | 10.11 | 10.11 | 10.72 | 11100.0 | 10.72 |
| 2020-07-16 | 10.7 | 10.31 | 10.7 | 10.68 | 3200.0 | 10.68 |
| 2020-07-15 | 11.05 | 10.64 | 10.92 | 11.05 | 600.0 | 11.05 |
| 2020-07-14 | 10.95 | 10.52 | 10.7 | 10.8 | 16100.0 | 10.8 |
| 2020-07-13 | 11.14 | 10.75 | 10.96 | 11.08 | 15500.0 | 11.08 |
| 2020-07-10 | 10.99 | 10.2 | 10.2 | 10.97 | 16800.0 | 10.97 |
| 2020-07-09 | 10.41 | 10.16 | 10.27 | 10.4 | 13800.0 | 10.4 |
| 2020-07-08 | 10.5 | 9.43 | 9.5 | 10.1 | 32300.0 | 10.1 |
| 2020-07-07 | 9.57 | 9.22 | 9.31 | 9.39 | 5600.0 | 9.39 |
| 2020-07-06 | 9.57 | 8.6 | 8.6 | 9.15 | 12600.0 | 9.15 |
| 2020-07-02 | 9.57 | 9.04 | 9.34 | 9.35 | 21600.0 | 9.35 |
| 2020-07-01 | 9.57 | 9.12 | 9.45 | 9.38 | 4900.0 | 9.38 |
| 2020-06-30 | 9.55 | 9.38 | 9.5 | 9.45 | 16100.0 | 9.45 |
| 2020-06-29 | 9.56 | 8.84 | 9.56 | 9.2 | 5000.0 | 9.2 |
| 2020-06-26 | 9.57 | 9.1 | 9.56 | 9.41 | 16000.0 | 9.41 |
| 2020-06-25 | 9.49 | 9.19 | 9.19 | 9.49 | 4000.0 | 9.49 |
| 2020-06-24 | 9.25 | 8.22 | 8.22 | 9.0 | 6400.0 | 9.0 |
| 2020-06-23 | 10.0 | 9.0 | 9.11 | 9.05 | 13900.0 | 9.05 |
| 2020-06-22 | 9.41 | 8.62 | 8.62 | 9.03 | 16500.0 | 9.03 |
| 2020-06-19 | 9.1 | 8.58 | 8.9 | 8.65 | 3200.0 | 8.65 |
| 2020-06-18 | 9.18 | 8.68 | 8.68 | 8.89 | 7300.0 | 8.89 |
| 2020-06-17 | 8.99 | 8.22 | 8.84 | 8.5 | 22300.0 | 8.5 |
| 2020-06-16 | 9.43 | 8.61 | 9.25 | 8.8 | 12000.0 | 8.8 |
| 2020-06-15 | 9.67 | 9.35 | 9.39 | 9.41 | 11100.0 | 9.41 |
| 2020-06-12 | 10.02 | 9.16 | 9.55 | 9.21 | 19700.0 | 9.21 |
| 2020-06-11 | 10.11 | 9.61 | 9.61 | 9.75 | 8100.0 | 9.75 |
| 2020-06-10 | 10.22 | 9.43 | 9.8 | 9.6 | 23500.0 | 9.6 |
| 2020-06-09 | 10.15 | 9.27 | 10.08 | 9.59 | 33800.0 | 9.59 |
| 2020-06-08 | 10.72 | 9.87 | 9.99 | 9.87 | 31400.0 | 9.87 |
| 2020-06-05 | 11.0 | 9.78 | 10.93 | 9.89 | 18600.0 | 9.89 |
| 2020-06-04 | 10.94 | 10.07 | 10.94 | 10.9 | 15500.0 | 10.9 |
| 2020-06-03 | 11.29 | 10.47 | 11.27 | 10.69 | 98200.0 | 10.69 |
| 2020-06-02 | 12.5 | 10.64 | 12.5 | 11.1 | 24200.0 | 11.1 |
| 2020-06-01 | 13.92 | 11.5 | 13.92 | 11.5 | 22900.0 | 11.5 |
| 2020-05-29 | 13.86 | 11.05 | 11.05 | 12.65 | 44000.0 | 12.65 |
| 2020-05-28 | 12.02 | 10.07 | 10.5 | 11.05 | 136700.0 | 11.05 |
| 2020-05-27 | 11.13 | 10.0 | 10.46 | 10.54 | 11400.0 | 10.54 |
| 2020-05-26 | 10.39 | 10.39 | 10.39 | 10.39 | 100.0 | 10.39 |
| 2020-05-22 | 10.35 | 10.33 | 10.35 | 10.34 | 1500.0 | 10.34 |
| 2020-05-21 | 10.39 | 10.35 | 10.39 | 10.35 | 5300.0 | 10.35 |
| 2020-05-20 | 10.4 | 10.3 | 10.35 | 10.4 | 53700.0 | 10.4 |
| 2020-05-19 | 10.4 | 10.37 | 10.4 | 10.39 | 604200.0 | 10.39 |
| 2020-05-18 | 10.43 | 10.38 | 10.43 | 10.38 | 520200.0 | 10.38 |
| 2020-05-15 | 10.4 | 10.38 | 10.4 | 10.38 | 17500.0 | 10.38 |
| 2020-05-14 | 10.43 | 10.38 | 10.43 | 10.4 | 42900.0 | 10.4 |
| 2020-05-13 | 10.45 | 10.43 | 10.45 | 10.43 | 202800.0 | 10.43 |
| 2020-05-12 | 10.3 | 10.3 | 10.3 | 10.3 | 700.0 | 10.3 |
| 2020-05-11 | 10.4 | 10.4 | 10.4 | 10.4 | 0.0 | 10.4 |
| 2020-05-08 | 10.4 | 10.39 | 10.39 | 10.4 | 2400.0 | 10.4 |
| 2020-05-07 | 10.37 | 10.37 | 10.37 | 10.37 | 200.0 | 10.37 |
| 2020-05-06 | 10.45 | 10.4 | 10.4 | 10.45 | 1600.0 | 10.45 |
| 2020-05-05 | 10.13 | 9.81 | 10.13 | 9.81 | 400.0 | 9.81 |
| 2020-05-04 | 10.45 | 10.38 | 10.38 | 10.45 | 500.0 | 10.45 |
| 2020-05-01 | 10.45 | 10.4 | 10.45 | 10.4 | 30000.0 | 10.4 |
| 2020-04-30 | 10.45 | 10.45 | 10.45 | 10.45 | 0.0 | 10.45 |
| 2020-04-29 | 10.45 | 10.41 | 10.41 | 10.45 | 3800.0 | 10.45 |
| 2020-04-28 | 10.5 | 10.31 | 10.48 | 10.31 | 2500.0 | 10.31 |
| 2020-04-27 | 10.51 | 10.45 | 10.5 | 10.5 | 353900.0 | 10.5 |
| 2020-04-24 | 10.64 | 10.43 | 10.58 | 10.43 | 17200.0 | 10.43 |
| 2020-04-23 | 10.58 | 10.44 | 10.45 | 10.53 | 15300.0 | 10.53 |
| 2020-04-22 | 10.37 | 10.37 | 10.37 | 10.37 | 20100.0 | 10.37 |
| 2020-04-21 | 10.31 | 10.31 | 10.31 | 10.31 | 100.0 | 10.31 |
| 2020-04-20 | 10.31 | 10.31 | 10.31 | 10.31 | 100.0 | 10.31 |
| 2020-04-17 | 10.37 | 10.37 | 10.37 | 10.37 | 0.0 | 10.37 |
| 2020-04-16 | 10.37 | 10.37 | 10.37 | 10.37 | 0.0 | 10.37 |
| 2020-04-15 | 10.37 | 10.37 | 10.37 | 10.37 | 0.0 | 10.37 |
| 2020-04-14 | 10.37 | 10.37 | 10.37 | 10.37 | 2200.0 | 10.37 |
| 2020-04-13 | 10.35 | 10.28 | 10.35 | 10.28 | 1000.0 | 10.28 |
| 2020-04-09 | 10.37 | 10.37 | 10.37 | 10.37 | 0.0 | 10.37 |
| 2020-04-08 | 10.37 | 10.33 | 10.33 | 10.37 | 8300.0 | 10.37 |
| 2020-04-07 | 10.37 | 10.37 | 10.37 | 10.37 | 2300.0 | 10.37 |
| 2020-04-06 | 10.37 | 10.33 | 10.37 | 10.37 | 43500.0 | 10.37 |
| 2020-04-03 | 10.35 | 10.3 | 10.3 | 10.35 | 15500.0 | 10.35 |
| 2020-04-02 | 10.37 | 10.35 | 10.37 | 10.35 | 5900.0 | 10.35 |
| 2020-04-01 | 10.35 | 10.35 | 10.35 | 10.35 | 0.0 | 10.35 |
| 2020-03-31 | 10.35 | 10.24 | 10.35 | 10.35 | 49500.0 | 10.35 |
| 2020-03-30 | 10.35 | 10.31 | 10.34 | 10.35 | 35400.0 | 10.35 |
| 2020-03-27 | 10.31 | 10.26 | 10.26 | 10.29 | 34700.0 | 10.29 |
| 2020-03-26 | 10.3 | 10.22 | 10.22 | 10.3 | 8400.0 | 10.3 |
| 2020-03-25 | 10.27 | 10.15 | 10.15 | 10.27 | 200700.0 | 10.27 |
| 2020-03-24 | 9.8 | 9.8 | 9.8 | 9.8 | 0.0 | 9.8 |
| 2020-03-23 | 9.8 | 9.8 | 9.8 | 9.8 | 200.0 | 9.8 |
| 2020-03-20 | 10.1 | 10.0 | 10.1 | 10.0 | 350600.0 | 10.0 |
| 2020-03-19 | 10.0 | 9.75 | 10.0 | 9.85 | 130800.0 | 9.85 |
| 2020-03-18 | 10.39 | 9.93 | 9.97 | 9.97 | 45100.0 | 9.97 |
| 2020-03-17 | 10.35 | 10.0 | 10.35 | 10.0 | 1700.0 | 10.0 |
| 2020-03-16 | 10.41 | 10.41 | 10.41 | 10.41 | 0.0 | 10.41 |
| 2020-03-13 | 10.41 | 10.41 | 10.41 | 10.41 | 0.0 | 10.41 |
| 2020-03-12 | 10.41 | 7.35 | 7.35 | 10.41 | 1500.0 | 10.41 |
| 2020-03-11 | 10.31 | 10.31 | 10.31 | 10.31 | 19500.0 | 10.31 |
| 2020-03-10 | 10.31 | 10.3 | 10.3 | 10.31 | 500.0 | 10.31 |
| 2020-03-09 | 10.32 | 10.32 | 10.32 | 10.32 | 0.0 | 10.32 |
| 2020-03-06 | 10.32 | 10.32 | 10.32 | 10.32 | 0.0 | 10.32 |
| 2020-03-05 | 10.39 | 10.32 | 10.39 | 10.32 | 6400.0 | 10.32 |
| 2020-03-04 | 10.39 | 10.39 | 10.39 | 10.39 | 0.0 | 10.39 |
| 2020-03-03 | 10.39 | 10.32 | 10.38 | 10.39 | 13800.0 | 10.39 |
| 2020-03-02 | 10.38 | 10.38 | 10.38 | 10.38 | 0.0 | 10.38 |
| 2020-02-28 | 10.38 | 10.3 | 10.31 | 10.38 | 6700.0 | 10.38 |
| 2020-02-27 | 10.31 | 10.31 | 10.31 | 10.31 | 0.0 | 10.31 |
| 2020-02-26 | 10.31 | 10.31 | 10.31 | 10.31 | 0.0 | 10.31 |
| 2020-02-25 | 10.35 | 10.31 | 10.34 | 10.31 | 800.0 | 10.31 |
| 2020-02-24 | 10.32 | 10.32 | 10.32 | 10.32 | 200.0 | 10.32 |
| 2020-02-21 | 10.37 | 10.37 | 10.37 | 10.37 | 200.0 | 10.37 |
| 2020-02-20 | 10.31 | 10.31 | 10.31 | 10.31 | 25100.0 | 10.31 |
| 2020-02-19 | 10.38 | 10.3 | 10.38 | 10.31 | 68200.0 | 10.31 |
| 2020-02-18 | 10.3 | 10.3 | 10.3 | 10.3 | 0.0 | 10.3 |